HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.316,62 EUR
+0,05% +6,540
Kursdaten
- Börse Xetra
- Letzter 12.316,62
- Änderung +0,05 %
- Stand 17.09.25 18:00 Uhr
- Eröffnung 12.329,73
- Vortag 12.310,08
- Tageshoch 12.366,46
- Tagestief 12.278,80
- 52W Hoch 12.910,27 (10.07.25)
- 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 | 20,60 08:16:04 Uhr | -0,24% -0,0500 | 20,85 | 11,08 |
| adidas AG DE000A1EWWW0 | 175,05 12:04:01 Uhr | -1,41% -2,500 | 261,90 | 162,80 |
| ADTRAN Holdings Inc. US00486H1059 | 7,430 17:25:27 Uhr | -2,75% -0,2100 | 11,33 | 4,936 |
| Airbus SE NL0000235190 | 192,80 12:09:46 Uhr | -0,96% -1,860 | 196,52 | 125,26 |
| AIXTRON SE DE000A0WMPJ6 | 12,35 08:16:01 Uhr | +0,04% +0,0050 | 16,66 | 8,722 |
| Allianz SE DE0008404005 | 344,40 13:50:30 Uhr | -1,15% -4,000 | 378,90 | 282,70 |
| Aroundtown SA LU1673108939 | 3,278 17:25:03 Uhr | +1,24% +0,0400 | 3,516 | 2,230 |
| ATOSS Software SE DE0005104400 | 102,40 08:16:04 Uhr | +1,79% +1,800 | 144,80 | 99,20 |
| Aurubis AG DE0006766504 | 97,60 08:16:06 Uhr | -1,36% -1,350 | 99,45 | 62,00 |
| BASF SE DE000BASF111 | 43,61 08:02:49 Uhr | -0,80% -0,3500 | 54,65 | 38,96 |
| Bayer AG DE000BAY0017 | 27,08 08:16:03 Uhr | -1,92% -0,5300 | 30,74 | 18,74 |
| Bayerische Motoren Werke AG DE0005190003 | 83,02 08:16:04 Uhr | -0,53% -0,4400 | 91,00 | 63,20 |
| Bechtle AG DE0005158703 | 36,96 08:16:03 Uhr | +0,22% +0,0800 | 41,12 | 29,72 |
| BEFESA S.A. LU1704650164 | 27,06 17:25:03 Uhr | 0% 0 | 29,16 | 17,78 |
| Beiersdorf AG DE0005200000 | 90,30 08:16:04 Uhr | -2,92% -2,720 | 137,75 | 93,02 |
| Brenntag SE DE000A1DAHH0 | 50,32 08:16:02 Uhr | -0,28% -0,1400 | 67,98 | 50,46 |
| CANCOM SE DE0005419105 | 22,85 08:16:04 Uhr | 0% 0 | 30,60 | 22,00 |
| Carl Zeiss Meditec AG DE0005313704 | 43,18 08:16:04 Uhr | +0,79% +0,3400 | 71,10 | 40,94 |
| Commerzbank AG DE000CBK1001 | 30,97 18:43:25 Uhr | -6,29% -2,080 | 37,76 | 13,98 |
| Continental AG DE0005439004 | 71,96 08:16:04 Uhr | -1,56% -1,140 | 77,92 | 54,08 |
| Covestro AG DE0006062144 | 58,10 08:16:05 Uhr | +0,62% +0,3600 | 60,72 | 53,42 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 85,10 08:16:04 Uhr | -2,18% -1,900 | 113,00 | 79,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,48 08:16:03 Uhr | -0,87% -0,3300 | 44,99 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 26,66 08:16:03 Uhr | +0,68% +0,1800 | 41,68 | 20,01 |
| Deutsche Bank AG DE0005140008 | 30,57 14:05:56 Uhr | -4,21% -1,345 | 31,94 | 14,95 |
| Deutsche Börse AG DE0005810055 | 232,10 08:16:05 Uhr | -2,64% -6,300 | 293,50 | 204,00 |
| Deutsche Lufthansa AG DE0008232125 | 7,426 09:22:38 Uhr | +0,08% +0,0060 | 8,332 | 5,548 |
| Deutsche Post AG DE0005552004 | 38,18 08:16:04 Uhr | -0,31% -0,1200 | 44,27 | 32,34 |
| Deutsche Telekom AG DE0005557508 | 29,16 15:47:30 Uhr | -0,95% -0,2800 | 35,92 | 25,97 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,51 08:16:06 Uhr | +0,70% +0,3100 | 73,66 | 39,76 |
| E.ON SE DE000ENAG999 | 15,65 17:47:26 Uhr | -0,25% -0,0400 | 16,53 | 10,51 |
| Energiekontor AG DE0005313506 | 42,55 08:16:06 Uhr | -1,39% -0,6000 | 61,50 | 38,50 |
| Evonik Industries AG DE000EVNK013 | 15,91 08:16:03 Uhr | -0,62% -0,1000 | 22,27 | 15,96 |
| Evotec SE DE0005664809 | 6,138 08:16:05 Uhr | +2,44% +0,1460 | 10,44 | 5,180 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,10 08:16:05 Uhr | -0,74% -0,5500 | 78,25 | 47,34 |
| freenet AG DE000A0Z2ZZ5 | 27,58 08:16:01 Uhr | -1,50% -0,4200 | 37,48 | 26,22 |
| Fresenius Medical Care AG DE0005785802 | 42,65 08:16:05 Uhr | +1,77% +0,7400 | 53,22 | 34,70 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,10 08:16:05 Uhr | +0,71% +0,3300 | 47,90 | 32,05 |
| FUCHS SE DE000A3E5D64 | 39,18 08:16:03 Uhr | -0,56% -0,2200 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 61,95 08:16:06 Uhr | -2,90% -1,850 | 66,45 | 42,12 |
| Gerresheimer AG DE000A0LD6E6 | 43,26 08:16:01 Uhr | +0,37% +0,1600 | 102,80 | 41,30 |
| Hannover Rück SE DE0008402215 | 241,80 08:16:01 Uhr | -2,58% -6,400 | 291,20 | 238,00 |
| Heidelberg Materials AG DE0006047004 | 199,50 08:16:05 Uhr | -2,59% -5,300 | 211,90 | 95,10 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 78,70 08:16:01 Uhr | -2,84% -2,300 | 92,10 | 80,40 |
| HelloFresh SE DE000A161408 | 7,768 08:16:02 Uhr | -3,05% -0,2440 | 13,43 | 6,710 |
| Henkel AG & Co. KGaA DE0006048432 | 72,60 08:16:05 Uhr | -0,44% -0,3200 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 93,60 17:40:45 Uhr | -2,40% -2,300 | 108,70 | 27,76 |
| HOCHTIEF AG DE0006070006 | 232,20 08:16:05 Uhr | -3,17% -7,600 | 239,80 | 106,70 |
| HUGO BOSS AG DE000A1PHFF7 | 41,35 08:16:02 Uhr | +0,22% +0,0900 | 46,60 | 31,61 |
| Infineon Technologies AG DE0006231004 | 32,23 08:16:05 Uhr | -2,07% -0,6800 | 39,24 | 24,33 |
| JENOPTIK AG DE000A2NB601 | 16,38 08:16:03 Uhr | -1,44% -0,2400 | 28,96 | 14,75 |
| Jungheinrich AG DE0006219934 | 30,12 08:16:05 Uhr | -1,50% -0,4600 | 42,36 | 23,70 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,26 16:34:47 Uhr | +0,54% +0,0600 | 16,79 | 10,33 |
| KION GROUP AG DE000KGX8881 | 56,40 08:16:03 Uhr | -1,31% -0,7500 | 59,85 | 29,34 |
| Knorr-Bremse AG DE000KBX1006 | 83,30 08:16:03 Uhr | -2,74% -2,350 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 24,78 08:16:03 Uhr | -1,59% -0,4000 | 28,56 | 15,34 |
| KRONES AG DE0006335003 | 133,20 08:16:05 Uhr | -1,04% -1,400 | 144,40 | 104,60 |
| LANXESS AG DE0005470405 | 23,06 08:16:04 Uhr | -0,95% -0,2200 | 32,21 | 21,10 |
| LEG Immobilien SE DE000LEG1110 | 66,45 08:16:03 Uhr | -2,85% -1,950 | 95,42 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 51,24 08:16:06 Uhr | -0,29% -0,1500 | 62,85 | 46,00 |
| Merck KGaA DE0006599905 | 106,15 08:16:06 Uhr | -0,33% -0,3500 | 168,70 | 104,30 |
| MTU Aero Engines AG DE000A0D9PT0 | 359,20 08:16:01 Uhr | -0,31% -1,100 | 390,30 | 263,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 518,40 16:59:38 Uhr | -2,19% -11,60 | 615,20 | 462,60 |
| Nagarro SE DE000A3H2200 | 48,58 08:16:03 Uhr | -0,41% -0,2000 | 99,20 | 48,78 |
| Nemetschek SE DE0006452907 | 105,10 08:16:05 Uhr | -0,85% -0,9000 | 137,40 | 87,30 |
| Nordex SE DE000A0D6554 | 20,10 08:16:01 Uhr | -0,30% -0,0600 | 23,32 | 10,91 |
| PNE AG DE000A0JBPG2 | 13,68 08:16:01 Uhr | -0,73% -0,1000 | 15,52 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,91 08:16:03 Uhr | -0,42% -0,1500 | 41,46 | 30,98 |
| PUMA SE DE0006969603 | 23,18 17:57:09 Uhr | +19,52% +3,785 | 46,81 | 17,16 |
| RATIONAL AG DE0007010803 | 655,50 08:16:06 Uhr | -0,38% -2,500 | 936,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 75,25 08:16:03 Uhr | -2,90% -2,250 | 170,60 | 72,45 |
| Rheinmetall AG DE0007030009 | 1.895,50 20:14:06 Uhr | -1,35% -26,00 | 1.965,00 | 467,20 |
| RTL Group S.A. LU0061462528 | 36,85 08:16:03 Uhr | -1,86% -0,7000 | 38,25 | 23,75 |
| RWE AG DE0007037129 | 36,10 13:42:10 Uhr | +0,08% +0,0300 | 37,75 | 27,83 |
| SAP SE DE0007164600 | 217,15 17:00:33 Uhr | +2,36% +5,000 | 282,35 | 198,34 |
| Sartorius AG DE0007165631 | 196,90 08:16:06 Uhr | -0,08% -0,1500 | 283,20 | 173,45 |
| Scout24 SE DE000A12DM80 | 109,30 08:16:01 Uhr | -1,09% -1,200 | 122,20 | 74,10 |
| Siemens AG DE0007236101 | 224,60 14:51:07 Uhr | -1,06% -2,400 | 241,75 | 166,02 |
| Siemens Energy AG DE000ENER6Y0 | 94,22 08:16:03 Uhr | -1,51% -1,440 | 104,15 | 30,19 |
| Siemens Healthineers AG DE000SHL1006 | 47,52 08:16:03 Uhr | -0,44% -0,2100 | 57,86 | 42,00 |
| Siltronic AG DE000WAF3001 | 40,00 14:34:45 Uhr | +9,05% +3,320 | 69,55 | 32,08 |
| Sixt SE DE0007231326 | 84,25 08:16:06 Uhr | -1,35% -1,150 | 97,70 | 61,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 21,24 08:16:01 Uhr | +3,51% +0,7200 | 24,30 | 10,90 |
| Stabilus SE DE000STAB1L8 | 24,35 08:16:06 Uhr | -0,20% -0,0500 | 38,65 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 39,60 08:16:01 Uhr | -0,50% -0,2000 | 58,90 | 39,05 |
| Symrise AG DE000SYM9999 | 77,42 08:16:03 Uhr | -1,58% -1,240 | 124,35 | 78,08 |
| TAG Immobilien AG DE0008303504 | 14,36 08:16:01 Uhr | -1,98% -0,2900 | 16,84 | 11,98 |
| Talanx AG DE000TLX1005 | 109,80 08:16:03 Uhr | -1,52% -1,700 | 123,40 | 70,30 |
| TeamViewer SE DE000A2YN900 | 8,365 08:22:02 Uhr | -0,36% -0,0300 | 13,71 | 8,395 |
| thyssenkrupp AG DE0007500001 | 11,30 18:10:02 Uhr | -0,62% -0,0700 | 11,37 | 2,971 |
| United Internet AG DE0005089031 | 27,38 08:16:03 Uhr | -0,51% -0,1400 | 28,20 | 14,77 |
| Verbio SE DE000A0JL9W6 | 11,06 08:16:01 Uhr | +0,09% +0,0100 | 18,49 | 7,390 |
| Volkswagen AG DE0007664039 | 99,32 21:06:33 Uhr | -1,66% -1,680 | 112,75 | 79,00 |
| Vonovia SE DE000A1ML7J1 | 26,37 08:16:02 Uhr | -0,64% -0,1700 | 33,47 | 24,25 |
| Wacker Chemie AG DE000WCH8881 | 61,80 08:16:03 Uhr | -2,45% -1,550 | 93,60 | 57,50 |
| Zalando SE DE000ZAL1111 | 25,68 08:16:03 Uhr | -0,31% -0,0800 | 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