HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.793,00 EUR
+1,24% +156,92
Kursdaten
- Börse Xetra
- Letzter 12.793,00
- Änderung +1,24 %
- Stand 12.11.25 17:59 Uhr
- Eröffnung 12.687,85
- Vortag 12.636,08
- Tageshoch 12.821,02
- Tagestief 12.686,29
- 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 | 21,25 12.11.2025 | +1,92% +0,4000 | 22,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 164,35 12.11.2025 | +1,01% +1,650 | 261,90 | 157,25 |
| ADTRAN Holdings Inc. US00486H1059 | 6,958 12.11.2025 | +0,58% +0,0400 | 11,33 | 6,442 |
| Airbus SE NL0000235190 | 211,70 12.11.2025 | -0,09% -0,2000 | 215,30 | 133,08 |
| AIXTRON SE DE000A0WMPJ6 | 19,88 12.11.2025 | +12,73% +2,245 | 17,63 | 8,722 |
| Allianz SE DE0008404005 | 359,80 12.11.2025 | +0,84% +3,000 | 378,90 | 282,90 |
| Aroundtown SA LU1673108939 | 3,206 12.11.2025 | +1,39% +0,0440 | 3,516 | 2,230 |
| ATOSS Software SE DE0005104400 | 109,80 12.11.2025 | +0,55% +0,6000 | 144,80 | 99,20 |
| Aurubis AG DE0006766504 | 109,70 12.11.2025 | -1,70% -1,900 | 121,50 | 70,35 |
| BASF SE DE000BASF111 | 43,97 12.11.2025 | +1,29% +0,5600 | 54,65 | 38,96 |
| Bayer AG DE000BAY0017 | 29,00 12.11.2025 | +9,60% +2,540 | 29,66 | 18,74 |
| Bayerische Motoren Werke AG DE0005190003 | 89,50 12.11.2025 | +3,16% +2,740 | 91,00 | 63,20 |
| Bechtle AG DE0005158703 | 34,16 12.11.2025 | -0,58% -0,2000 | 41,12 | 29,72 |
| BEFESA S.A. LU1704650164 | 27,62 12.11.2025 | +1,17% +0,3200 | 30,90 | 17,78 |
| Beiersdorf AG DE0005200000 | 93,70 12.11.2025 | +1,32% +1,220 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 48,53 12.11.2025 | +4,59% +2,130 | 67,98 | 46,15 |
| CANCOM SE DE0005419105 | 23,45 12.11.2025 | +1,52% +0,3500 | 30,60 | 22,00 |
| Carl Zeiss Meditec AG DE0005313704 | 42,92 12.11.2025 | +1,23% +0,5200 | 69,40 | 40,94 |
| Commerzbank AG DE000CBK1001 | 34,48 12.11.2025 | +1,89% +0,6400 | 37,76 | 13,98 |
| Continental AG DE0005439004 | 63,72 12.11.2025 | -3,19% -2,100 | 77,92 | 53,24 |
| Covestro AG DE0006062144 | 58,88 12.11.2025 | +0,31% +0,1800 | 60,72 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 80,45 12.11.2025 | +1,32% +1,050 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 36,09 12.11.2025 | +0,36% +0,1300 | 44,99 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 17,64 12.11.2025 | +2,11% +0,3650 | 38,99 | 17,27 |
| Deutsche Bank AG DE0005140008 | 32,61 12.11.2025 | +0,31% +0,1000 | 32,51 | 15,44 |
| Deutsche Börse AG DE0005810055 | 211,10 12.11.2025 | +0,81% +1,700 | 293,50 | 207,40 |
| Deutsche Lufthansa AG DE0008232125 | 7,726 12.11.2025 | +2,88% +0,2160 | 8,332 | 5,548 |
| Deutsche Post AG DE0005552004 | 44,57 12.11.2025 | +1,30% +0,5700 | 44,27 | 32,34 |
| Deutsche Telekom AG DE0005557508 | 27,34 12.11.2025 | +1,18% +0,3200 | 35,92 | 26,15 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,14 12.11.2025 | +3,24% +1,480 | 63,60 | 39,76 |
| E.ON SE DE000ENAG999 | 15,80 12.11.2025 | -1,40% -0,2250 | 16,53 | 10,51 |
| Energiekontor AG DE0005313506 | 32,75 12.11.2025 | +1,24% +0,4000 | 61,50 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,68 12.11.2025 | 0% 0 | 22,27 | 13,68 |
| Evotec SE DE0005664809 | 5,280 12.11.2025 | +2,29% +0,1180 | 10,44 | 5,162 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 77,85 12.11.2025 | +5,20% +3,850 | 78,25 | 48,32 |
| freenet AG DE000A0Z2ZZ5 | 27,88 12.11.2025 | -0,14% -0,0400 | 37,48 | 26,42 |
| Fresenius Medical Care AG DE0005785802 | 41,55 12.11.2025 | +1,09% +0,4500 | 53,22 | 39,88 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,09 12.11.2025 | +2,55% +1,220 | 50,52 | 32,05 |
| FUCHS SE DE000A3E5D64 | 39,56 12.11.2025 | +1,23% +0,4800 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 59,45 12.11.2025 | -0,75% -0,4500 | 66,45 | 45,20 |
| Gerresheimer AG DE000A0LD6E6 | 24,32 12.11.2025 | +2,10% +0,5000 | 81,55 | 23,82 |
| Hannover Rück SE DE0008402215 | 259,80 12.11.2025 | -0,15% -0,4000 | 291,20 | 238,10 |
| Heidelberg Materials AG DE0006047004 | 206,60 12.11.2025 | +3,04% +6,100 | 211,90 | 117,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 79,50 12.11.2025 | 0% 0 | 92,10 | 78,30 |
| HelloFresh SE DE000A161408 | 5,816 12.11.2025 | -0,51% -0,0300 | 13,43 | 5,722 |
| Henkel AG & Co. KGaA DE0006048432 | 72,44 12.11.2025 | -0,08% -0,0600 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 82,75 12.11.2025 | -10,20% -9,400 | 116,20 | 32,94 |
| HOCHTIEF AG DE0006070006 | 277,20 12.11.2025 | -1,35% -3,800 | 281,00 | 112,20 |
| HUGO BOSS AG DE000A1PHFF7 | 36,91 12.11.2025 | +0,74% +0,2700 | 46,60 | 31,61 |
| Infineon Technologies AG DE0006231004 | 34,22 12.11.2025 | +1,83% +0,6150 | 39,24 | 24,33 |
| JENOPTIK AG DE000A2NB601 | 20,98 12.11.2025 | +13,77% +2,540 | 24,18 | 14,75 |
| Jungheinrich AG DE0006219934 | 29,88 12.11.2025 | +1,91% +0,5600 | 42,36 | 23,70 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,56 12.11.2025 | +5,00% +0,5500 | 16,79 | 10,33 |
| KION GROUP AG DE000KGX8881 | 62,00 12.11.2025 | +0,73% +0,4500 | 62,55 | 29,34 |
| Knorr-Bremse AG DE000KBX1006 | 84,40 12.11.2025 | +3,88% +3,150 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,92 12.11.2025 | +0,17% +0,0400 | 28,56 | 16,72 |
| KRONES AG DE0006335003 | 128,40 12.11.2025 | -1,38% -1,800 | 144,40 | 104,60 |
| LANXESS AG DE0005470405 | 16,83 12.11.2025 | -4,05% -0,7100 | 32,21 | 16,87 |
| LEG Immobilien SE DE000LEG1110 | 65,90 12.11.2025 | +3,05% +1,950 | 88,36 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 59,29 12.11.2025 | +1,52% +0,8900 | 62,85 | 46,00 |
| Merck KGaA DE0006599905 | 114,85 12.11.2025 | +2,00% +2,250 | 150,60 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 368,20 12.11.2025 | -0,27% -1,0000 | 398,10 | 263,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 547,20 12.11.2025 | +0,70% +3,800 | 615,20 | 467,70 |
| Nagarro SE DE000A3H2200 | 44,08 12.11.2025 | +1,05% +0,4600 | 99,20 | 43,32 |
| Nemetschek SE DE0006452907 | 93,80 12.11.2025 | +1,13% +1,050 | 137,40 | 90,85 |
| Nordex SE DE000A0D6554 | 27,94 12.11.2025 | -0,21% -0,0600 | 28,00 | 10,91 |
| PNE AG DE000A0JBPG2 | 10,30 12.11.2025 | +0,19% +0,0200 | 15,52 | 10,06 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,37 12.11.2025 | +0,72% +0,2600 | 39,21 | 30,98 |
| PUMA SE DE0006969603 | 16,89 12.11.2025 | -2,06% -0,3550 | 46,66 | 16,00 |
| RATIONAL AG DE0007010803 | 655,00 12.11.2025 | +2,91% +18,50 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 64,90 12.11.2025 | +1,64% +1,050 | 162,70 | 61,65 |
| Rheinmetall AG DE0007030009 | 1.729,50 12.11.2025 | +0,55% +9,500 | 2.000,00 | 563,40 |
| RTL Group S.A. LU0061462528 | 33,25 12.11.2025 | +0,30% +0,1000 | 38,25 | 23,75 |
| RWE AG DE0007037129 | 45,87 12.11.2025 | +5,45% +2,370 | 43,50 | 27,83 |
| SAP SE DE0007164600 | 218,75 12.11.2025 | +0,51% +1,100 | 282,35 | 212,15 |
| Sartorius AG DE0007165631 | 231,70 12.11.2025 | +3,07% +6,900 | 283,20 | 173,45 |
| Scout24 SE DE000A12DM80 | 89,40 12.11.2025 | -3,51% -3,250 | 122,20 | 82,75 |
| Siemens AG DE0007236101 | 250,60 12.11.2025 | +1,64% +4,050 | 247,95 | 169,68 |
| Siemens Energy AG DE000ENER6Y0 | 108,50 12.11.2025 | +0,98% +1,050 | 113,00 | 41,82 |
| Siemens Healthineers AG DE000SHL1006 | 45,00 12.11.2025 | +2,86% +1,250 | 57,86 | 42,00 |
| Siltronic AG DE000WAF3001 | 44,44 12.11.2025 | -2,71% -1,240 | 59,05 | 32,08 |
| Sixt SE DE0007231326 | 75,20 12.11.2025 | +1,21% +0,9000 | 97,70 | 66,35 |
| SMA Solar Technology AG DE000A0DJ6J9 | 29,66 12.11.2025 | +5,40% +1,520 | 28,70 | 10,90 |
| Stabilus SE DE000STAB1L8 | 19,78 12.11.2025 | -5,36% -1,120 | 36,85 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 34,05 12.11.2025 | -4,89% -1,750 | 58,90 | 35,80 |
| Symrise AG DE000SYM9999 | 72,00 12.11.2025 | +1,38% +0,9800 | 106,25 | 70,46 |
| TAG Immobilien AG DE0008303504 | 13,91 12.11.2025 | +0,65% +0,0900 | 15,91 | 11,98 |
| Talanx AG DE000TLX1005 | 109,90 12.11.2025 | +1,01% +1,100 | 123,40 | 73,30 |
| TeamViewer SE DE000A2YN900 | 6,050 12.11.2025 | +0,41% +0,0250 | 13,42 | 5,980 |
| thyssenkrupp AG DE0007500001 | 9,282 12.11.2025 | +1,82% +0,1660 | 13,24 | 3,252 |
| United Internet AG DE0005089031 | 25,96 12.11.2025 | -7,22% -2,020 | 29,16 | 14,77 |
| Verbio SE DE000A0JL9W6 | 17,46 12.11.2025 | +1,81% +0,3100 | 17,45 | 7,390 |
| Volkswagen AG DE0007664039 | 99,54 12.11.2025 | +3,86% +3,700 | 112,75 | 79,00 |
| Vonovia SE DE000A1ML7J1 | 25,97 12.11.2025 | +1,92% +0,4900 | 31,66 | 24,25 |
| Wacker Chemie AG DE000WCH8881 | 63,95 12.11.2025 | -4,55% -3,050 | 87,20 | 57,50 |
| Zalando SE DE000ZAL1111 | 23,03 12.11.2025 | +1,36% +0,3100 | 39,82 | 22,60 |
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