HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.214,79 EUR
+0,69% +83,31
Kursdaten
- Börse Xetra
- Letzter 12.214,79
- Änderung +0,69 %
- Stand 24.11.25 17:59 Uhr
- Eröffnung 12.188,44
- Vortag 12.131,48
- Tageshoch 12.284,94
- Tagestief 12.165,23
- 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 08:16:03 Uhr | +1,43% +0,3000 | 22,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 152,45 08:16:01 Uhr | +0,36% +0,5500 | 261,90 | 149,15 |
| ADTRAN Holdings Inc. US00486H1059 | 6,398 17:25:25 Uhr | -0,81% -0,0520 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 199,80 17:59:49 Uhr | -0,67% -1,350 | 215,30 | 133,08 |
| AIXTRON SE DE000A0WMPJ6 | 16,72 08:16:01 Uhr | +1,06% +0,1750 | 19,88 | 8,722 |
| Allianz SE DE0008404005 | 361,00 11:23:55 Uhr | -1,12% -4,100 | 378,90 | 286,10 |
| Aroundtown SA LU1673108939 | 3,120 17:25:04 Uhr | +2,36% +0,0720 | 3,516 | 2,230 |
| ATOSS Software SE DE0005104400 | 105,80 08:16:03 Uhr | +0,38% +0,4000 | 144,80 | 99,20 |
| Aurubis AG DE0006766504 | 107,00 08:16:05 Uhr | +1,23% +1,300 | 121,50 | 70,35 |
| BASF SE DE000BASF111 | 44,29 19:22:25 Uhr | +1,40% +0,6100 | 54,65 | 38,96 |
| Bayer AG DE000BAY0017 | 30,59 19:13:56 Uhr | +14,46% +3,865 | 29,89 | 18,74 |
| Bayerische Motoren Werke AG DE0005190003 | 87,04 16:41:38 Uhr | +3,40% +2,860 | 91,00 | 63,20 |
| Bechtle AG DE0005158703 | 38,60 08:16:03 Uhr | +2,71% +1,020 | 41,12 | 29,72 |
| BEFESA S.A. LU1704650164 | 27,16 17:25:04 Uhr | +0,52% +0,1400 | 30,90 | 18,59 |
| Beiersdorf AG DE0005200000 | 89,72 08:16:03 Uhr | +3,10% +2,700 | 137,75 | 87,02 |
| Brenntag SE DE000A1DAHH0 | 49,04 08:16:01 Uhr | +3,59% +1,700 | 67,98 | 46,15 |
| CANCOM SE DE0005419105 | 24,35 08:16:03 Uhr | +1,67% +0,4000 | 30,60 | 22,00 |
| Carl Zeiss Meditec AG DE0005313704 | 43,50 08:16:03 Uhr | +4,57% +1,900 | 69,40 | 40,50 |
| Commerzbank AG DE000CBK1001 | 31,82 18:43:47 Uhr | +1,53% +0,4800 | 37,76 | 13,98 |
| Continental AG DE0005439004 | 62,72 08:16:03 Uhr | +2,48% +1,520 | 77,92 | 53,24 |
| Covestro AG DE0006062144 | 60,16 08:16:04 Uhr | -0,17% -0,1000 | 60,72 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 85,00 08:16:03 Uhr | +11,11% +8,500 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,85 08:16:16 Uhr | +3,88% +1,340 | 44,99 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 16,10 08:16:01 Uhr | 0% 0 | 38,99 | 15,81 |
| Deutsche Bank AG DE0005140008 | 29,73 08:16:03 Uhr | +1,57% +0,4600 | 33,37 | 15,45 |
| Deutsche Börse AG DE0005810055 | 219,50 08:16:04 Uhr | +5,83% +12,10 | 293,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,994 08:07:18 Uhr | +3,74% +0,2880 | 8,332 | 5,548 |
| Deutsche Post AG DE0005552004 | 43,78 18:10:56 Uhr | +2,05% +0,8800 | 44,57 | 32,34 |
| Deutsche Telekom AG DE0005557508 | 27,41 15:47:59 Uhr | -0,76% -0,2100 | 35,92 | 26,15 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,74 08:16:06 Uhr | +3,80% +1,600 | 63,26 | 39,76 |
| E.ON SE DE000ENAG999 | 15,60 08:16:03 Uhr | +0,39% +0,0600 | 16,53 | 10,51 |
| Energiekontor AG DE0005313506 | 32,20 08:16:06 Uhr | -2,28% -0,7500 | 61,50 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,14 14:04:51 Uhr | +0,69% +0,0900 | 22,27 | 13,03 |
| Evotec SE DE0005664809 | 5,206 08:16:04 Uhr | -0,61% -0,0320 | 9,315 | 5,102 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,30 08:16:04 Uhr | +1,49% +1,050 | 78,25 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,58 15:28:38 Uhr | +1,40% +0,3800 | 37,48 | 26,42 |
| Fresenius Medical Care AG DE0005785802 | 40,59 08:16:04 Uhr | +3,63% +1,420 | 53,22 | 39,17 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,05 08:16:04 Uhr | +0,26% +0,1200 | 50,52 | 32,86 |
| FUCHS SE DE000A3E5D64 | 38,60 08:27:04 Uhr | +1,90% +0,7200 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 57,50 08:16:05 Uhr | +1,05% +0,6000 | 66,45 | 46,20 |
| Gerresheimer AG DE000A0LD6E6 | 23,68 08:16:01 Uhr | +0,77% +0,1800 | 81,55 | 23,50 |
| Hannover Rück SE DE0008402215 | 255,60 08:16:01 Uhr | +1,43% +3,600 | 291,20 | 240,00 |
| Heidelberg Materials AG DE0006047004 | 208,80 08:16:04 Uhr | +0,77% +1,600 | 215,40 | 117,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 79,10 08:16:01 Uhr | +1,93% +1,500 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,314 08:16:01 Uhr | +2,19% +0,1140 | 13,43 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 70,18 08:16:04 Uhr | +1,77% +1,220 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 67,40 19:37:01 Uhr | -6,65% -4,800 | 116,20 | 33,02 |
| HOCHTIEF AG DE0006070006 | 272,40 08:16:04 Uhr | -3,81% -10,80 | 287,20 | 116,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,25 08:16:01 Uhr | +2,79% +1,010 | 46,60 | 31,61 |
| Infineon Technologies AG DE0006231004 | 32,26 08:16:04 Uhr | +0,20% +0,0650 | 39,24 | 24,33 |
| JENOPTIK AG DE000A2NB601 | 19,02 08:16:01 Uhr | +2,53% +0,4700 | 24,18 | 14,75 |
| Jungheinrich AG DE0006219934 | 32,40 08:16:04 Uhr | +1,12% +0,3600 | 42,36 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,02 08:23:49 Uhr | +1,38% +0,1500 | 16,79 | 10,33 |
| KION GROUP AG DE000KGX8881 | 59,80 08:35:34 Uhr | +3,73% +2,150 | 63,40 | 29,34 |
| Knorr-Bremse AG DE000KBX1006 | 83,75 08:16:03 Uhr | +2,07% +1,700 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,94 08:16:03 Uhr | +1,87% +0,4200 | 28,56 | 16,72 |
| KRONES AG DE0006335003 | 126,20 08:16:04 Uhr | +2,10% +2,600 | 144,40 | 104,60 |
| LANXESS AG DE0005470405 | 16,35 08:16:03 Uhr | +2,19% +0,3500 | 32,21 | 15,77 |
| LEG Immobilien SE DE000LEG1110 | 64,35 08:29:33 Uhr | +2,31% +1,450 | 88,36 | 62,90 |
| Mercedes-Benz Group AG DE0007100000 | 57,39 20:01:22 Uhr | +3,26% +1,810 | 62,85 | 46,00 |
| Merck KGaA DE0006599905 | 112,70 08:16:04 Uhr | +2,88% +3,150 | 150,60 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 348,10 08:16:01 Uhr | +0,43% +1,500 | 398,10 | 263,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 530,00 15:05:19 Uhr | -0,64% -3,400 | 615,20 | 477,50 |
| Nagarro SE DE000A3H2200 | 68,95 08:16:03 Uhr | +6,08% +3,950 | 99,20 | 43,32 |
| Nemetschek SE DE0006452907 | 91,70 08:16:04 Uhr | +5,40% +4,700 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 25,64 08:16:01 Uhr | -0,85% -0,2200 | 28,22 | 10,91 |
| PNE AG DE000A0JBPG2 | 10,10 08:16:01 Uhr | -1,56% -0,1600 | 15,52 | 10,06 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,91 08:16:03 Uhr | +1,99% +0,7000 | 39,21 | 30,98 |
| PUMA SE DE0006969603 | 15,57 10:11:41 Uhr | +1,30% +0,2000 | 46,66 | 15,37 |
| RATIONAL AG DE0007010803 | 620,50 08:16:06 Uhr | +1,47% +9,000 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,40 08:16:03 Uhr | +0,25% +0,1500 | 159,70 | 60,05 |
| Rheinmetall AG DE0007030009 | 1.393,00 20:10:27 Uhr | -7,63% -115,00 | 2.000,00 | 602,80 |
| RTL Group S.A. LU0061462528 | 33,30 08:16:03 Uhr | +3,58% +1,150 | 38,25 | 23,95 |
| RWE AG DE0007037129 | 44,03 08:16:06 Uhr | -1,59% -0,7100 | 46,37 | 27,83 |
| SAP SE DE0007164600 | 207,65 20:38:11 Uhr | +2,64% +5,350 | 282,35 | 202,20 |
| Sartorius AG DE0007165631 | 225,80 08:16:06 Uhr | +3,53% +7,700 | 283,20 | 173,45 |
| Scout24 SE DE000A12DM80 | 88,70 08:16:01 Uhr | +2,84% +2,450 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 222,05 08:16:06 Uhr | +1,90% +4,150 | 250,60 | 169,68 |
| Siemens Energy AG DE000ENER6Y0 | 106,45 18:59:42 Uhr | +4,06% +4,150 | 116,15 | 44,18 |
| Siemens Healthineers AG DE000SHL1006 | 42,11 08:16:03 Uhr | +1,01% +0,4200 | 57,86 | 40,83 |
| Siltronic AG DE000WAF3001 | 42,92 08:16:03 Uhr | +2,83% +1,180 | 59,05 | 32,08 |
| Sixt SE DE0007231326 | 69,60 08:16:06 Uhr | +1,46% +1,0000 | 97,70 | 66,35 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,46 08:16:01 Uhr | -1,04% -0,3400 | 35,52 | 11,86 |
| Stabilus SE DE000STAB1L8 | 19,66 08:16:06 Uhr | +1,44% +0,2800 | 33,70 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 34,75 08:16:01 Uhr | +3,73% +1,250 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 70,62 08:16:03 Uhr | +4,16% +2,820 | 106,25 | 67,80 |
| TAG Immobilien AG DE0008303504 | 14,17 08:16:01 Uhr | +3,13% +0,4300 | 15,91 | 11,98 |
| Talanx AG DE000TLX1005 | 110,60 08:16:03 Uhr | +3,17% +3,400 | 123,40 | 78,75 |
| TeamViewer SE DE000A2YN900 | 5,430 08:16:03 Uhr | 0% 0 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 8,570 15:59:21 Uhr | -2,88% -0,2540 | 13,24 | 3,737 |
| United Internet AG DE0005089031 | 24,82 08:16:03 Uhr | +3,59% +0,8600 | 29,16 | 14,77 |
| Verbio SE DE000A0JL9W6 | 16,03 08:16:01 Uhr | +1,33% +0,2100 | 18,09 | 7,390 |
| Volkswagen AG DE0007664039 | 95,02 08:16:01 Uhr | +2,68% +2,480 | 112,75 | 79,00 |
| Vonovia SE DE000A1ML7J1 | 26,16 08:16:01 Uhr | +1,59% +0,4100 | 31,66 | 24,25 |
| Wacker Chemie AG DE000WCH8881 | 65,95 08:16:03 Uhr | +0,69% +0,4500 | 87,20 | 57,50 |
| Zalando SE DE000ZAL1111 | 22,23 08:16:03 Uhr | +0,18% +0,0400 | 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