HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.647,35 EUR
+0,25% +31,83
Kursdaten
- Börse Xetra
- Letzter 12.647,35
- Änderung +0,25 %
- Stand 18.12.25 12:47 Uhr
- Eröffnung 12.610,97
- Vortag 12.615,52
- Tageshoch 12.657,20
- Tagestief 12.596,34
- 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 | 23,25 08:16:01 Uhr | +2,42% +0,5500 | 24,30 | 11,08 |
| adidas AG DE000A1EWWW0 | 165,30 08:27:26 Uhr | -1,90% -3,200 | 261,90 | 149,15 |
| ADTRAN Holdings Inc. US00486H1059 | 7,214 08:01:09 Uhr | -0,77% -0,0560 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 189,48 08:16:00 Uhr | -1,87% -3,620 | 215,30 | 133,08 |
| AIXTRON SE DE000A0WMPJ6 | 16,55 08:16:03 Uhr | +0,76% +0,1250 | 19,88 | 8,722 |
| Allianz SE DE0008404005 | 385,50 08:16:03 Uhr | -0,10% -0,4000 | 386,40 | 292,00 |
| Aroundtown SA LU1673108939 | 2,598 08:01:00 Uhr | -0,23% -0,0060 | 3,516 | 2,230 |
| ATOSS Software SE DE0005104400 | 110,60 08:16:00 Uhr | -1,60% -1,800 | 144,80 | 99,20 |
| Aurubis AG DE0006766504 | 117,30 08:16:05 Uhr | +0,17% +0,2000 | 121,80 | 70,35 |
| BASF SE DE000BASF111 | 44,20 08:16:04 Uhr | +0,20% +0,0900 | 54,65 | 38,96 |
| Bayer AG DE000BAY0017 | 35,02 08:16:04 Uhr | -0,69% -0,2450 | 36,89 | 18,74 |
| Bayerische Motoren Werke AG DE0005190003 | 93,02 08:16:01 Uhr | -0,24% -0,2200 | 97,18 | 63,20 |
| Bechtle AG DE0005158703 | 43,08 08:16:01 Uhr | -0,78% -0,3400 | 44,24 | 29,72 |
| BEFESA S.A. LU1704650164 | 28,10 08:01:01 Uhr | -0,78% -0,2200 | 30,90 | 19,46 |
| Beiersdorf AG DE0005200000 | 94,20 08:16:01 Uhr | +1,33% +1,240 | 137,75 | 87,02 |
| Brenntag SE DE000A1DAHH0 | 49,68 08:16:03 Uhr | +0,18% +0,0900 | 67,98 | 46,15 |
| CANCOM SE DE0005419105 | 27,50 08:16:01 Uhr | +0,18% +0,0500 | 30,60 | 22,00 |
| Carl Zeiss Meditec AG DE0005313704 | 39,90 08:16:01 Uhr | -0,20% -0,0800 | 69,40 | 39,60 |
| Commerzbank AG DE000CBK1001 | 34,91 08:16:04 Uhr | +1,13% +0,3900 | 37,76 | 15,20 |
| Continental AG DE0005439004 | 65,22 08:16:01 Uhr | -1,92% -1,280 | 77,92 | 53,24 |
| Covestro AG DE0006062144 | 59,68 08:16:02 Uhr | -0,03% -0,0200 | 60,72 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,35 08:16:01 Uhr | -0,39% -0,3000 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,57 10:13:21 Uhr | +0,54% +0,2000 | 44,99 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 21,56 08:16:04 Uhr | -0,51% -0,1100 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 31,59 08:16:00 Uhr | -1,06% -0,3400 | 33,37 | 16,06 |
| Deutsche Börse AG DE0005810055 | 216,60 08:16:01 Uhr | -0,41% -0,9000 | 293,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,470 08:16:02 Uhr | -0,80% -0,0680 | 8,644 | 5,548 |
| Deutsche Post AG DE0005552004 | 46,08 08:16:01 Uhr | -0,69% -0,3200 | 47,14 | 32,34 |
| Deutsche Telekom AG DE0005557508 | 27,20 08:00:31 Uhr | +1,64% +0,4400 | 35,92 | 26,15 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,62 08:16:06 Uhr | -0,96% -0,4400 | 63,26 | 39,76 |
| E.ON SE DE000ENAG999 | 15,63 08:16:04 Uhr | +0,13% +0,0200 | 16,53 | 10,51 |
| Energiekontor AG DE0005313506 | 34,35 08:16:06 Uhr | -1,15% -0,4000 | 61,50 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,25 08:16:04 Uhr | -0,30% -0,0400 | 22,27 | 12,81 |
| Evotec SE DE0005664809 | 5,150 08:16:01 Uhr | -0,35% -0,0180 | 9,000 | 5,064 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,60 08:16:01 Uhr | -0,22% -0,1500 | 78,25 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 29,00 08:16:03 Uhr | +0,28% +0,0800 | 37,48 | 26,42 |
| Fresenius Medical Care AG DE0005785802 | 40,14 08:16:01 Uhr | -0,45% -0,1800 | 53,22 | 39,12 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,55 08:16:01 Uhr | +0,08% +0,0400 | 50,52 | 32,98 |
| FUCHS SE DE000A3E5D64 | 37,76 08:16:04 Uhr | -1,56% -0,6000 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 56,25 08:16:02 Uhr | -0,88% -0,5000 | 66,45 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 26,68 08:16:03 Uhr | -0,97% -0,2600 | 81,55 | 23,50 |
| Hannover Rück SE DE0008402215 | 259,60 09:52:14 Uhr | -0,76% -2,000 | 291,20 | 240,00 |
| Heidelberg Materials AG DE0006047004 | 215,80 08:16:02 Uhr | -0,14% -0,3000 | 225,90 | 118,70 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,20 08:16:03 Uhr | -0,49% -0,4000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,814 08:16:03 Uhr | +2,83% +0,1600 | 13,43 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 70,20 08:16:02 Uhr | +0,14% +0,1000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 72,10 08:16:04 Uhr | +2,20% +1,550 | 116,20 | 33,02 |
| HOCHTIEF AG DE0006070006 | 318,00 08:16:02 Uhr | -5,02% -16,80 | 340,20 | 124,90 |
| HUGO BOSS AG DE000A1PHFF7 | 36,70 08:16:03 Uhr | -0,81% -0,3000 | 46,60 | 31,61 |
| Infineon Technologies AG DE0006231004 | 34,95 10:33:05 Uhr | -3,09% -1,115 | 39,24 | 24,33 |
| JENOPTIK AG DE000A2NB601 | 18,87 08:16:04 Uhr | -1,46% -0,2800 | 24,18 | 14,75 |
| Jungheinrich AG DE0006219934 | 33,60 08:16:02 Uhr | -1,87% -0,6400 | 42,36 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,21 08:16:04 Uhr | -0,57% -0,0700 | 16,79 | 10,33 |
| KION GROUP AG DE000KGX8881 | 63,80 08:16:04 Uhr | +0,24% +0,1500 | 66,80 | 29,34 |
| Knorr-Bremse AG DE000KBX1006 | 92,10 08:16:04 Uhr | -1,86% -1,750 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,40 08:16:00 Uhr | -0,18% -0,0400 | 28,56 | 17,61 |
| KRONES AG DE0006335003 | 130,80 08:16:02 Uhr | -2,53% -3,400 | 144,40 | 104,60 |
| LANXESS AG DE0005470405 | 17,03 08:16:01 Uhr | -2,35% -0,4100 | 32,21 | 15,77 |
| LEG Immobilien SE DE000LEG1110 | 60,80 08:16:04 Uhr | -0,33% -0,2000 | 81,80 | 60,20 |
| Mercedes-Benz Group AG DE0007100000 | 59,72 08:16:05 Uhr | -0,67% -0,4000 | 62,85 | 46,00 |
| Merck KGaA DE0006599905 | 118,55 08:16:02 Uhr | -2,02% -2,450 | 150,60 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 349,30 08:16:03 Uhr | -0,65% -2,300 | 398,10 | 263,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 550,00 08:16:03 Uhr | -0,25% -1,400 | 615,20 | 477,50 |
| Nagarro SE DE000A3H2200 | 73,85 08:16:04 Uhr | -5,98% -4,700 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 91,05 08:16:02 Uhr | -1,67% -1,550 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 28,78 08:16:03 Uhr | -1,57% -0,4600 | 29,36 | 10,91 |
| PNE AG DE000A0JBPG2 | 9,690 08:16:03 Uhr | +0,41% +0,0400 | 15,52 | 9,650 |
| Porsche Automobil Holding SE DE000PAH0038 | 39,91 08:16:04 Uhr | -0,40% -0,1600 | 41,38 | 30,98 |
| PUMA SE DE0006969603 | 23,57 09:48:09 Uhr | +1,90% +0,4400 | 45,21 | 15,37 |
| RATIONAL AG DE0007010803 | 650,00 08:16:05 Uhr | +2,12% +13,50 | 889,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 63,35 08:16:00 Uhr | +0,88% +0,5500 | 137,60 | 60,05 |
| Rheinmetall AG DE0007030009 | 1.525,00 12:29:34 Uhr | -0,20% -3,000 | 2.000,00 | 603,00 |
| RTL Group S.A. LU0061462528 | 33,35 08:16:05 Uhr | +0,91% +0,3000 | 38,25 | 26,25 |
| RWE AG DE0007037129 | 43,76 08:16:05 Uhr | -1,91% -0,8500 | 46,37 | 27,83 |
| SAP SE DE0007164600 | 206,00 08:16:05 Uhr | -0,17% -0,3500 | 282,35 | 202,20 |
| Sartorius AG DE0007165631 | 235,90 08:16:05 Uhr | -1,75% -4,200 | 283,20 | 173,45 |
| Scout24 SE DE000A12DM80 | 86,15 08:16:03 Uhr | +0,23% +0,2000 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 232,35 08:16:05 Uhr | -2,11% -5,000 | 250,60 | 169,68 |
| Siemens Energy AG DE000ENER6Y0 | 116,15 10:03:58 Uhr | -0,13% -0,1500 | 124,60 | 44,18 |
| Siemens Healthineers AG DE000SHL1006 | 44,43 08:16:05 Uhr | +1,16% +0,5100 | 57,86 | 40,83 |
| Siltronic AG DE000WAF3001 | 45,46 08:16:05 Uhr | -3,69% -1,740 | 59,05 | 32,08 |
| Sixt SE DE0007231326 | 69,60 08:16:05 Uhr | +0,22% +0,1500 | 97,70 | 66,35 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,72 11:54:17 Uhr | -5,49% -1,900 | 37,28 | 12,27 |
| Stabilus SE DE000STAB1L8 | 19,86 08:16:05 Uhr | -1,93% -0,3900 | 33,30 | 18,68 |
| Ströer SE & Co. KGaA DE0007493991 | 36,10 08:16:02 Uhr | -1,90% -0,7000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 67,92 08:16:05 Uhr | +1,98% +1,320 | 106,25 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,01 08:16:03 Uhr | +0,08% +0,0100 | 15,73 | 11,98 |
| Talanx AG DE000TLX1005 | 110,40 08:16:05 Uhr | -0,54% -0,6000 | 123,40 | 79,70 |
| TeamViewer SE DE000A2YN900 | 5,600 08:16:04 Uhr | -0,36% -0,0200 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 9,006 08:16:02 Uhr | +0,31% +0,0280 | 13,24 | 3,821 |
| United Internet AG DE0005089031 | 25,34 08:16:00 Uhr | +0,32% +0,0800 | 29,16 | 14,77 |
| Verbio SE DE000A0JL9W6 | 17,96 08:16:03 Uhr | -2,02% -0,3700 | 19,72 | 7,390 |
| Volkswagen AG DE0007664039 | 104,15 08:16:02 Uhr | -2,44% -2,600 | 112,75 | 83,18 |
| Vonovia SE DE000A1ML7J1 | 24,14 08:16:03 Uhr | +0,50% +0,1200 | 30,48 | 23,66 |
| Wacker Chemie AG DE000WCH8881 | 67,35 08:16:05 Uhr | -1,82% -1,250 | 87,20 | 57,50 |
| Zalando SE DE000ZAL1111 | 25,35 08:16:05 Uhr | +2,88% +0,7100 | 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