HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.131,48 EUR
-0,80% -97,58
Kursdaten
- Börse Xetra
- Letzter 12.131,48
- Änderung -0,80 %
- Stand 21.11.25 17:59 Uhr
- Eröffnung 12.080,54
- Vortag 12.229,06
- Tageshoch 12.210,82
- Tagestief 12.051,38
- 52W Hoch 13.003,71 (09.10.25)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,95 21.11.2025 | -2,56% -0,5500 | 22,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 151,90 21.11.2025 | -1,75% -2,700 | 261,90 | 149,15 |
| ADTRAN Holdings Inc. US00486H1059 | 6,450 21.11.2025 | -1,98% -0,1300 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 201,15 21.11.2025 | -2,64% -5,450 | 215,30 | 133,08 |
| AIXTRON SE DE000A0WMPJ6 | 16,55 21.11.2025 | -10,59% -1,960 | 19,88 | 8,722 |
| Allianz SE DE0008404005 | 365,10 21.11.2025 | +0,94% +3,400 | 378,90 | 286,10 |
| Aroundtown SA LU1673108939 | 3,048 21.11.2025 | -1,10% -0,0340 | 3,516 | 2,230 |
| ATOSS Software SE DE0005104400 | 105,40 21.11.2025 | -2,04% -2,200 | 144,80 | 99,20 |
| Aurubis AG DE0006766504 | 105,70 21.11.2025 | -3,03% -3,300 | 121,50 | 70,35 |
| BASF SE DE000BASF111 | 43,68 21.11.2025 | +1,58% +0,6800 | 54,65 | 38,96 |
| Bayer AG DE000BAY0017 | 26,72 21.11.2025 | -1,75% -0,4750 | 29,89 | 18,74 |
| Bayerische Motoren Werke AG DE0005190003 | 84,18 21.11.2025 | -1,93% -1,660 | 91,00 | 63,20 |
| Bechtle AG DE0005158703 | 37,58 21.11.2025 | -2,84% -1,100 | 41,12 | 29,72 |
| BEFESA S.A. LU1704650164 | 27,02 21.11.2025 | -1,17% -0,3200 | 30,90 | 17,78 |
| Beiersdorf AG DE0005200000 | 87,02 21.11.2025 | -1,92% -1,700 | 137,75 | 87,02 |
| Brenntag SE DE000A1DAHH0 | 47,34 21.11.2025 | -2,07% -1,0000 | 67,98 | 46,15 |
| CANCOM SE DE0005419105 | 23,95 21.11.2025 | -2,64% -0,6500 | 30,60 | 22,00 |
| Carl Zeiss Meditec AG DE0005313704 | 41,60 21.11.2025 | -3,03% -1,300 | 69,40 | 40,50 |
| Commerzbank AG DE000CBK1001 | 31,34 21.11.2025 | -0,29% -0,0900 | 37,76 | 13,98 |
| Continental AG DE0005439004 | 61,20 21.11.2025 | -2,11% -1,320 | 77,92 | 53,24 |
| Covestro AG DE0006062144 | 60,26 21.11.2025 | +0,20% +0,1200 | 60,72 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,50 21.11.2025 | -4,43% -3,550 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 34,51 21.11.2025 | -4,17% -1,500 | 44,99 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 16,10 21.11.2025 | -4,79% -0,8100 | 38,99 | 15,81 |
| Deutsche Bank AG DE0005140008 | 29,27 21.11.2025 | -3,75% -1,140 | 33,37 | 15,44 |
| Deutsche Börse AG DE0005810055 | 207,40 21.11.2025 | -1,71% -3,600 | 293,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,706 21.11.2025 | -1,31% -0,1020 | 8,332 | 5,548 |
| Deutsche Post AG DE0005552004 | 42,90 21.11.2025 | +0,05% +0,0200 | 44,57 | 32,34 |
| Deutsche Telekom AG DE0005557508 | 27,62 21.11.2025 | +0,51% +0,1400 | 35,92 | 26,15 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,14 21.11.2025 | -6,17% -2,770 | 63,26 | 39,76 |
| E.ON SE DE000ENAG999 | 15,54 21.11.2025 | +1,77% +0,2700 | 16,53 | 10,51 |
| Energiekontor AG DE0005313506 | 32,95 21.11.2025 | -2,37% -0,8000 | 61,50 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,05 21.11.2025 | -3,19% -0,4300 | 22,27 | 13,03 |
| Evotec SE DE0005664809 | 5,238 21.11.2025 | +1,79% +0,0920 | 10,00 | 5,102 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,25 21.11.2025 | -0,92% -0,6500 | 78,25 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,20 21.11.2025 | +0,15% +0,0400 | 37,48 | 26,42 |
| Fresenius Medical Care AG DE0005785802 | 39,17 21.11.2025 | -1,14% -0,4500 | 53,22 | 39,17 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,93 21.11.2025 | +0,21% +0,1000 | 50,52 | 32,62 |
| FUCHS SE DE000A3E5D64 | 37,88 21.11.2025 | -0,94% -0,3600 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 56,90 21.11.2025 | +0,89% +0,5000 | 66,45 | 46,20 |
| Gerresheimer AG DE000A0LD6E6 | 23,50 21.11.2025 | -4,39% -1,080 | 81,55 | 23,50 |
| Hannover Rück SE DE0008402215 | 252,00 21.11.2025 | -0,40% -1,0000 | 291,20 | 240,00 |
| Heidelberg Materials AG DE0006047004 | 207,20 21.11.2025 | -3,76% -8,100 | 215,40 | 117,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 77,60 21.11.2025 | -2,76% -2,200 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,200 21.11.2025 | -6,98% -0,3900 | 13,43 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 68,96 21.11.2025 | -1,51% -1,060 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 72,20 21.11.2025 | -2,70% -2,000 | 116,20 | 33,02 |
| HOCHTIEF AG DE0006070006 | 283,20 21.11.2025 | -0,35% -1,0000 | 287,20 | 115,20 |
| HUGO BOSS AG DE000A1PHFF7 | 36,24 21.11.2025 | -1,31% -0,4800 | 46,60 | 31,61 |
| Infineon Technologies AG DE0006231004 | 32,19 21.11.2025 | -2,17% -0,7150 | 39,24 | 24,33 |
| JENOPTIK AG DE000A2NB601 | 18,55 21.11.2025 | -5,45% -1,070 | 24,18 | 14,75 |
| Jungheinrich AG DE0006219934 | 32,04 21.11.2025 | -0,44% -0,1400 | 42,36 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 10,87 21.11.2025 | -3,55% -0,4000 | 16,79 | 10,33 |
| KION GROUP AG DE000KGX8881 | 57,65 21.11.2025 | -5,49% -3,350 | 63,40 | 29,34 |
| Knorr-Bremse AG DE000KBX1006 | 82,05 21.11.2025 | -2,90% -2,450 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,52 21.11.2025 | -5,46% -1,300 | 28,56 | 16,72 |
| KRONES AG DE0006335003 | 123,60 21.11.2025 | -0,96% -1,200 | 144,40 | 104,60 |
| LANXESS AG DE0005470405 | 16,00 21.11.2025 | -3,38% -0,5600 | 32,21 | 15,77 |
| LEG Immobilien SE DE000LEG1110 | 62,90 21.11.2025 | -1,87% -1,200 | 88,36 | 62,90 |
| Mercedes-Benz Group AG DE0007100000 | 55,58 21.11.2025 | -3,15% -1,810 | 62,85 | 46,00 |
| Merck KGaA DE0006599905 | 109,55 21.11.2025 | -1,53% -1,700 | 150,60 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 346,60 21.11.2025 | -1,76% -6,200 | 398,10 | 263,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 533,40 21.11.2025 | +0,08% +0,4000 | 615,20 | 477,50 |
| Nagarro SE DE000A3H2200 | 65,00 21.11.2025 | -0,46% -0,3000 | 99,20 | 43,32 |
| Nemetschek SE DE0006452907 | 87,00 21.11.2025 | -2,68% -2,400 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 25,86 21.11.2025 | -5,07% -1,380 | 28,22 | 10,91 |
| PNE AG DE000A0JBPG2 | 10,26 21.11.2025 | -2,10% -0,2200 | 15,52 | 10,06 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,21 21.11.2025 | -1,34% -0,4800 | 39,21 | 30,98 |
| PUMA SE DE0006969603 | 15,37 21.11.2025 | -2,54% -0,4000 | 46,66 | 15,37 |
| RATIONAL AG DE0007010803 | 611,50 21.11.2025 | -1,37% -8,500 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,25 21.11.2025 | -4,21% -2,650 | 159,70 | 60,05 |
| Rheinmetall AG DE0007030009 | 1.508,00 21.11.2025 | -7,63% -124,50 | 2.000,00 | 602,80 |
| RTL Group S.A. LU0061462528 | 32,15 21.11.2025 | -0,46% -0,1500 | 38,25 | 23,95 |
| RWE AG DE0007037129 | 44,74 21.11.2025 | -0,45% -0,2000 | 46,37 | 27,83 |
| SAP SE DE0007164600 | 202,30 21.11.2025 | -2,86% -5,950 | 282,35 | 202,20 |
| Sartorius AG DE0007165631 | 218,10 21.11.2025 | -2,98% -6,700 | 283,20 | 173,45 |
| Scout24 SE DE000A12DM80 | 86,25 21.11.2025 | -1,82% -1,600 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 217,90 21.11.2025 | -1,65% -3,650 | 250,60 | 169,68 |
| Siemens Energy AG DE000ENER6Y0 | 102,30 21.11.2025 | -10,26% -11,70 | 116,15 | 44,18 |
| Siemens Healthineers AG DE000SHL1006 | 41,69 21.11.2025 | -0,26% -0,1100 | 57,86 | 40,83 |
| Siltronic AG DE000WAF3001 | 41,74 21.11.2025 | -9,30% -4,280 | 59,05 | 32,08 |
| Sixt SE DE0007231326 | 68,60 21.11.2025 | -1,93% -1,350 | 97,70 | 66,35 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,80 21.11.2025 | -0,61% -0,2000 | 35,52 | 11,54 |
| Stabilus SE DE000STAB1L8 | 19,38 21.11.2025 | -0,62% -0,1200 | 33,70 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 33,50 21.11.2025 | -3,32% -1,150 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 67,80 21.11.2025 | -2,50% -1,740 | 106,25 | 67,80 |
| TAG Immobilien AG DE0008303504 | 13,74 21.11.2025 | -2,48% -0,3500 | 15,91 | 11,98 |
| Talanx AG DE000TLX1005 | 107,20 21.11.2025 | -0,92% -1,0000 | 123,40 | 78,50 |
| TeamViewer SE DE000A2YN900 | 5,430 21.11.2025 | -4,32% -0,2450 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 8,824 21.11.2025 | -6,70% -0,6340 | 13,24 | 3,737 |
| United Internet AG DE0005089031 | 23,96 21.11.2025 | -0,08% -0,0200 | 29,16 | 14,77 |
| Verbio SE DE000A0JL9W6 | 15,82 21.11.2025 | -3,06% -0,5000 | 18,09 | 7,390 |
| Volkswagen AG DE0007664039 | 92,54 21.11.2025 | -2,92% -2,780 | 112,75 | 79,00 |
| Vonovia SE DE000A1ML7J1 | 25,75 21.11.2025 | -1,23% -0,3200 | 31,66 | 24,25 |
| Wacker Chemie AG DE000WCH8881 | 65,50 21.11.2025 | -4,24% -2,900 | 87,20 | 57,50 |
| Zalando SE DE000ZAL1111 | 22,19 21.11.2025 | -3,48% -0,8000 | 39,82 | 21,71 |
Kennzahlen
{"main_chart_height":400,"zoom":true,"show_dash":["chart-types","timespan","quicksearch","indicators","downloads-png","downloads-jpg"],"hover_tooltip":true,"hideOHLCLabels":["open","high","low","o","h","l","v"],"i18n":{"de":{"Intraday":"1T","1m":"1 Monat","3m":"3 Monate","6m":"6 Monate","1Y":"1 Jahr","3Y":"3 Jahre","5Y":"5 Jahre","10Y":"10 Jahre"}},"locked_features":[],"watermark":{"text":"powered by GOYAX.de","fontSize":10,"x":0.98,"y":0.97,"opacity":0.15,"height":4},"show_volume":false,"indicators":[],"indicator_chart_height":80,"view_span":"1y","chart_type":"area","main_instrument":{"label":"HDAX Performance Index","params":{"isin":"DE0008469016","boerse":"xet","span":"5y"}},"chart_labels":["main"],"hover_labels":["open","high","low","close"],"xAxis":{"stroke":"#bababa"},"yAxis":{"showGrid":true,"stroke":"#bababa"},"theme":{"color":{"neutral":"#00537f"}},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.boerse-hannover.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse