HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.759,98 EUR
+0,38% +44,82
Kursdaten
- Börse Xetra
- Letzter 11.759,98
- Änderung +0,38 %
- Stand 30.04.25 18:00 Uhr
- Eröffnung 11.759,23
- Vortag 11.715,16
- Tageshoch 11.805,30
- Tagestief 11.623,00
- 52W Hoch 12.312,37 (18.03.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 15,36 30.04.2025 | -1,29% -0,2000 | 17,84 | 11,08 |
| adidas AG DE000A1EWWW0 | 211,40 30.04.2025 | -2,17% -4,700 | 261,90 | 183,20 |
| ADTRAN Holdings Inc. US00486H1059 | 6,694 30.04.2025 | -1,79% -0,1220 | 11,33 | 4,050 |
| Airbus SE NL0000235190 | 145,10 30.04.2025 | -0,30% -0,4400 | 175,82 | 125,26 |
| AIXTRON SE DE000A0WMPJ6 | 12,00 30.04.2025 | +6,10% +0,6900 | 23,59 | 8,722 |
| Allianz SE DE0008404005 | 364,20 30.04.2025 | +0,69% +2,500 | 366,00 | 241,50 |
| Aroundtown SA LU1673108939 | 2,614 30.04.2025 | +2,83% +0,0720 | 3,194 | 1,845 |
| ATOSS Software SE DE0005104400 | 131,40 30.04.2025 | +1,08% +1,400 | 143,20 | 107,60 |
| Aurubis AG DE0006766504 | 76,85 30.04.2025 | -0,39% -0,3000 | 94,35 | 62,00 |
| BASF SE DE000BASF111 | 45,31 30.04.2025 | -0,46% -0,2100 | 54,65 | 38,96 |
| Bayer AG DE000BAY0017 | 23,16 30.04.2025 | -0,13% -0,0300 | 30,74 | 18,74 |
| Bayerische Motoren Werke AG DE0005190003 | 76,00 30.04.2025 | +0,26% +0,2000 | 104,55 | 63,20 |
| Bechtle AG DE0005158703 | 37,26 30.04.2025 | +1,47% +0,5400 | 47,44 | 29,72 |
| BEFESA S.A. LU1704650164 | 26,72 30.04.2025 | +6,54% +1,640 | 34,12 | 17,78 |
| Beiersdorf AG DE0005200000 | 122,65 30.04.2025 | +0,70% +0,8500 | 146,75 | 114,00 |
| Brenntag SE DE000A1DAHH0 | 57,58 30.04.2025 | -0,14% -0,0800 | 77,68 | 52,70 |
| CANCOM SE DE0005419105 | 25,25 30.04.2025 | -4,90% -1,300 | 33,18 | 22,28 |
| Carl Zeiss Meditec AG DE0005313704 | 58,10 30.04.2025 | -1,44% -0,8500 | 99,85 | 45,04 |
| Commerzbank AG DE000CBK1001 | 23,97 30.04.2025 | +0,08% +0,0200 | 24,98 | 12,27 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 21,96 30.04.2025 | -1,26% -0,2800 | 29,22 | 13,23 |
| Continental AG DE0005439004 | 67,92 30.04.2025 | +0,62% +0,4200 | 71,18 | 51,92 |
| Covestro AG DE0006062144 | 58,40 30.04.2025 | -1,48% -0,8800 | 59,28 | 46,96 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 102,10 30.04.2025 | +0,29% +0,3000 | 107,60 | 74,15 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,26 30.04.2025 | -1,04% -0,3700 | 44,50 | 29,91 |
| Delivery Hero SE DE000A2E4K43 | 26,11 30.04.2025 | -1,62% -0,4300 | 41,68 | 17,85 |
| Deutsche Bank AG DE0005140008 | 22,98 30.04.2025 | -2,71% -0,6400 | 23,62 | 12,56 |
| Deutsche Börse AG DE0005810055 | 284,00 30.04.2025 | +6,33% +16,90 | 284,00 | 176,85 |
| Deutsche Lufthansa AG DE0008232125 | 6,328 30.04.2025 | -4,00% -0,2640 | 8,108 | 5,484 |
| Deutsche Post AG DE0005552004 | 37,96 30.04.2025 | +1,58% +0,5900 | 44,27 | 32,34 |
| Deutsche Telekom AG DE0005557508 | 31,60 30.04.2025 | +1,90% +0,5900 | 35,92 | 21,54 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,77 30.04.2025 | +2,10% +0,9400 | 85,66 | 41,17 |
| E.ON SE DE000ENAG999 | 15,20 30.04.2025 | +1,88% +0,2800 | 15,61 | 10,51 |
| Energiekontor AG DE0005313506 | 43,10 30.04.2025 | +1,17% +0,5000 | 73,90 | 38,50 |
| Evonik Industries AG DE000EVNK013 | 19,82 30.04.2025 | +0,81% +0,1600 | 22,27 | 16,35 |
| Evotec SE DE0005664809 | 7,484 30.04.2025 | 0% 0 | 10,62 | 5,180 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,30 30.04.2025 | -0,84% -0,5000 | 60,60 | 43,90 |
| freenet AG DE000A0Z2ZZ5 | 36,58 30.04.2025 | +1,39% +0,5000 | 36,58 | 22,86 |
| Fresenius Medical Care AG DE0005785802 | 43,77 30.04.2025 | -0,50% -0,2200 | 48,01 | 33,03 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,92 30.04.2025 | +0,54% +0,2200 | 40,92 | 27,40 |
| FUCHS SE DE000A3E5D64 | 44,00 30.04.2025 | -0,27% -0,1200 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 56,15 30.04.2025 | +0,72% +0,4000 | 58,55 | 36,30 |
| Gerresheimer AG DE000A0LD6E6 | 57,50 30.04.2025 | +0,44% +0,2500 | 108,90 | 51,10 |
| Hannover Rück SE DE0008402215 | 279,20 30.04.2025 | +0,72% +2,000 | 284,00 | 212,10 |
| Heidelberg Materials AG DE0006047004 | 173,30 30.04.2025 | -0,57% -1,0000 | 181,50 | 86,98 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 87,40 30.04.2025 | -0,34% -0,3000 | 92,10 | 81,80 |
| HelloFresh SE DE000A161408 | 8,922 30.04.2025 | -0,65% -0,0580 | 13,43 | 4,467 |
| Henkel AG & Co. KGaA DE0006048432 | 67,58 30.04.2025 | +0,84% +0,5600 | 87,32 | 66,70 |
| HENSOLDT AG DE000HAG0005 | 68,00 30.04.2025 | +2,64% +1,750 | 80,55 | 27,76 |
| HOCHTIEF AG DE0006070006 | 165,80 30.04.2025 | -2,18% -3,700 | 185,20 | 97,15 |
| HUGO BOSS AG DE000A1PHFF7 | 36,16 30.04.2025 | -0,47% -0,1700 | 51,50 | 31,61 |
| Infineon Technologies AG DE0006231004 | 29,40 30.04.2025 | -1,14% -0,3400 | 39,24 | 24,33 |
| JENOPTIK AG DE000A2NB601 | 17,15 30.04.2025 | -1,83% -0,3200 | 29,36 | 14,75 |
| Jungheinrich AG DE0006219934 | 31,34 30.04.2025 | -0,13% -0,0400 | 37,04 | 23,70 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,21 30.04.2025 | +1,60% +0,2400 | 15,21 | 10,05 |
| KION GROUP AG DE000KGX8881 | 37,66 30.04.2025 | +2,84% +1,040 | 47,60 | 29,34 |
| Knorr-Bremse AG DE000KBX1006 | 87,60 30.04.2025 | +4,22% +3,550 | 96,50 | 67,20 |
| Kontron AG AT0000A0E9W5 | 21,44 30.04.2025 | -0,46% -0,1000 | 25,96 | 15,34 |
| KRONES AG DE0006335003 | 126,20 30.04.2025 | +0,64% +0,8000 | 137,60 | 104,60 |
| LANXESS AG DE0005470405 | 26,46 30.04.2025 | +0,08% +0,0200 | 32,21 | 21,10 |
| LEG Immobilien SE DE000LEG1110 | 72,50 30.04.2025 | -1,29% -0,9500 | 95,42 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 53,36 30.04.2025 | -1,86% -1,010 | 73,75 | 46,00 |
| Merck KGaA DE0006599905 | 121,25 30.04.2025 | -1,42% -1,750 | 175,60 | 111,05 |
| MTU Aero Engines AG DE000A0D9PT0 | 303,50 30.04.2025 | +0,23% +0,7000 | 353,40 | 220,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 600,20 30.04.2025 | +0,64% +3,800 | 615,20 | 403,00 |
| Nagarro SE DE000A3H2200 | 66,10 30.04.2025 | +9,44% +5,700 | 99,20 | 60,40 |
| Nemetschek SE DE0006452907 | 114,00 30.04.2025 | +2,24% +2,500 | 124,40 | 80,15 |
| Nordex SE DE000A0D6554 | 16,61 30.04.2025 | +1,03% +0,1700 | 17,16 | 10,91 |
| PNE AG DE000A0JBPG2 | 15,38 30.04.2025 | +1,05% +0,1600 | 15,38 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,34 30.04.2025 | -1,54% -0,5700 | 51,00 | 30,98 |
| PUMA SE DE0006969603 | 22,89 30.04.2025 | +0,18% +0,0400 | 52,16 | 18,21 |
| RATIONAL AG DE0007010803 | 738,50 30.04.2025 | +0,54% +4,000 | 936,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 128,50 30.04.2025 | +0,16% +0,2000 | 170,60 | 97,60 |
| Rheinmetall AG DE0007030009 | 1.492,00 30.04.2025 | +3,54% +51,00 | 1.500,00 | 448,00 |
| RTL Group S.A. LU0061462528 | 35,80 30.04.2025 | -0,28% -0,1000 | 35,95 | 23,75 |
| RWE AG DE0007037129 | 34,28 30.04.2025 | +1,15% +0,3900 | 35,79 | 27,83 |
| SAP SE DE0007164600 | 256,05 30.04.2025 | +0,37% +0,9500 | 282,35 | 167,08 |
| Sartorius AG DE0007165631 | 228,10 30.04.2025 | +1,06% +2,400 | 292,80 | 173,45 |
| Scout24 SE DE000A12DM80 | 102,60 30.04.2025 | +0,39% +0,4000 | 102,60 | 65,75 |
| Siemens AG DE0007236101 | 202,45 30.04.2025 | -1,08% -2,200 | 241,75 | 151,74 |
| Siemens Energy AG DE000ENER6Y0 | 67,04 30.04.2025 | -4,28% -3,000 | 70,04 | 19,21 |
| Siemens Healthineers AG DE000SHL1006 | 46,82 30.04.2025 | -0,72% -0,3400 | 57,86 | 42,00 |
| Siltronic AG DE000WAF3001 | 37,86 30.04.2025 | -2,37% -0,9200 | 78,05 | 33,16 |
| Sixt SE DE0007231326 | 83,60 30.04.2025 | +0,36% +0,3000 | 90,95 | 60,05 |
| SMA Solar Technology AG DE000A0DJ6J9 | 15,60 30.04.2025 | -0,38% -0,0600 | 52,95 | 10,90 |
| Stabilus SE DE000STAB1L8 | 23,70 30.04.2025 | +1,28% +0,3000 | 60,90 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 52,60 30.04.2025 | +0,96% +0,5000 | 67,10 | 45,02 |
| Symrise AG DE000SYM9999 | 100,60 30.04.2025 | -1,85% -1,900 | 124,35 | 88,78 |
| TAG Immobilien AG DE0008303504 | 13,86 30.04.2025 | -1,77% -0,2500 | 16,84 | 11,98 |
| Talanx AG DE000TLX1005 | 100,60 30.04.2025 | +2,34% +2,300 | 100,60 | 63,10 |
| TeamViewer SE DE000A2YN900 | 13,16 30.04.2025 | +1,62% +0,2100 | 13,71 | 9,132 |
| thyssenkrupp AG DE0007500001 | 9,738 30.04.2025 | -4,01% -0,4070 | 10,76 | 2,771 |
| United Internet AG DE0005089031 | 19,75 30.04.2025 | -1,35% -0,2700 | 24,12 | 14,77 |
| Verbio SE DE000A0JL9W6 | 10,34 30.04.2025 | +0,19% +0,0200 | 23,36 | 7,390 |
| Volkswagen AG DE0007664039 | 95,72 30.04.2025 | -2,72% -2,680 | 123,50 | 79,00 |
| Vonovia SE DE000A1ML7J1 | 28,57 30.04.2025 | -0,70% -0,2000 | 33,51 | 24,25 |
| Wacker Chemie AG DE000WCH8881 | 70,90 30.04.2025 | -1,80% -1,300 | 106,60 | 57,50 |
| Zalando SE DE000ZAL1111 | 32,72 30.04.2025 | -3,82% -1,300 | 39,82 | 20,86 |
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