HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.036,94 EUR
+0,90% +98,35
Kursdaten
- Börse Xetra
- Letzter 11.036,94
- Änderung +0,90 %
- Stand 22.01.25 17:59 Uhr
- Eröffnung 10.972,59
- Vortag 10.938,59
- Tageshoch 11.071,43
- Tagestief 10.972,59
- 52W Hoch 11.071,43 (22.01.25)
- 52W Tief 8.926,61 (24.01.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (99)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 11,40 22.01.2025 | 0% 0 | 19,28 | 11,10 |
| adidas AG DE000A1EWWW0 | 253,40 22.01.2025 | +4,58% +11,10 | 245,60 | 162,02 |
| ADTRAN Holdings Inc. US00486H1059 | 10,34 22.01.2025 | +2,43% +0,2450 | 10,15 | 4,050 |
| Airbus SE NL0000235190 | 163,40 22.01.2025 | +0,26% +0,4200 | 172,38 | 125,26 |
| AIXTRON SE DE000A0WMPJ6 | 14,04 22.01.2025 | +0,90% +0,1250 | 35,68 | 12,82 |
| Allianz SE DE0008404005 | 306,50 22.01.2025 | +0,46% +1,400 | 305,80 | 241,50 |
| Aroundtown SA LU1673108939 | 2,666 22.01.2025 | -1,95% -0,0530 | 3,194 | 1,611 |
| ATOSS Software SE DE0005104400 | 112,00 22.01.2025 | +3,13% +3,400 | 143,20 | 107,60 |
| Aurubis AG DE0006766504 | 75,20 22.01.2025 | -0,59% -0,4500 | 84,55 | 57,50 |
| BASF SE DE000BASF111 | 45,61 22.01.2025 | +0,22% +0,1000 | 54,80 | 40,44 |
| Bayer AG DE000BAY0017 | 21,11 22.01.2025 | -1,79% -0,3850 | 32,78 | 18,74 |
| Bayerische Motoren Werke AG DE0005190003 | 78,62 22.01.2025 | +1,18% +0,9200 | 115,00 | 65,90 |
| Bechtle AG DE0005158703 | 31,06 22.01.2025 | -0,13% -0,0400 | 50,16 | 29,72 |
| BEFESA S.A. LU1704650164 | 20,16 22.01.2025 | -1,85% -0,3800 | 37,10 | 17,78 |
| Beiersdorf AG DE0005200000 | 124,80 22.01.2025 | +0,40% +0,5000 | 146,75 | 120,55 |
| Brenntag SE DE000A1DAHH0 | 56,30 22.01.2025 | 0% 0 | 86,04 | 54,12 |
| CANCOM SE DE0005419105 | 24,10 22.01.2025 | +0,58% +0,1400 | 33,18 | 22,28 |
| Carl Zeiss Meditec AG DE0005313704 | 48,94 22.01.2025 | +2,64% +1,260 | 121,70 | 45,04 |
| Commerzbank AG DE000CBK1001 | 17,74 22.01.2025 | -1,11% -0,2000 | 18,08 | 10,19 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 22,12 22.01.2025 | +0,55% +0,1200 | 40,10 | 13,23 |
| Continental AG DE0005439004 | 67,40 22.01.2025 | +0,27% +0,1800 | 77,08 | 51,92 |
| Covestro AG DE0006062144 | 56,28 22.01.2025 | +0,18% +0,1000 | 58,44 | 46,84 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 89,50 22.01.2025 | -1,27% -1,150 | 99,90 | 59,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,63 22.01.2025 | -0,08% -0,0300 | 47,68 | 29,91 |
| Delivery Hero SE DE000A2E4K43 | 26,68 22.01.2025 | -7,65% -2,210 | 41,68 | 16,79 |
| Deutsche Bank AG DE0005140008 | 18,73 22.01.2025 | +0,18% +0,0340 | 18,69 | 11,59 |
| Deutsche Börse AG DE0005810055 | 235,50 22.01.2025 | +3,11% +7,100 | 230,00 | 176,85 |
| Deutsche Lufthansa AG DE0008232125 | 5,966 22.01.2025 | +1,26% +0,0740 | 7,859 | 5,484 |
| Deutsche Post AG DE0005552004 | 35,71 22.01.2025 | -0,61% -0,2200 | 45,61 | 33,10 |
| Deutsche Telekom AG DE0005557508 | 29,96 22.01.2025 | -1,19% -0,3600 | 30,66 | 20,74 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 59,92 22.01.2025 | -2,32% -1,420 | 95,60 | 56,26 |
| E.ON SE DE000ENAG999 | 11,08 22.01.2025 | +0,23% +0,0250 | 13,70 | 10,51 |
| ENCAVIS AG DE0006095003 | 17,44 22.01.2025 | -0,06% -0,0100 | 17,45 | 10,82 |
| Energiekontor AG DE0005313506 | 46,60 22.01.2025 | -1,38% -0,6500 | 77,70 | 39,95 |
| Evonik Industries AG DE000EVNK013 | 17,71 22.01.2025 | +0,83% +0,1450 | 21,20 | 16,35 |
| Evotec SE DE0005664809 | 7,985 22.01.2025 | +0,88% +0,0700 | 15,37 | 5,265 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 55,20 22.01.2025 | +0,55% +0,3000 | 59,40 | 43,90 |
| freenet AG DE000A0Z2ZZ5 | 29,22 22.01.2025 | +1,46% +0,4200 | 29,64 | 22,86 |
| Fresenius Medical Care AG DE0005785802 | 44,36 22.01.2025 | -0,07% -0,0300 | 45,53 | 33,03 |
| Fresenius SE & Co. KGaA DE0005785604 | 36,14 22.01.2025 | -0,28% -0,1000 | 36,48 | 24,49 |
| FUCHS SE DE000A3E5D64 | 40,76 22.01.2025 | +2,36% +0,9400 | 46,38 | 37,02 |
| GEA Group AG DE0006602006 | 49,16 22.01.2025 | +1,95% +0,9400 | 49,28 | 35,78 |
| Gerresheimer AG DE000A0LD6E6 | 67,10 22.01.2025 | +2,99% +1,950 | 110,10 | 65,15 |
| Hannover Rück SE DE0008402215 | 256,60 22.01.2025 | +0,43% +1,100 | 264,80 | 212,10 |
| Heidelberg Materials AG DE0006047004 | 132,75 22.01.2025 | +0,30% +0,4000 | 132,35 | 82,02 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 87,20 22.01.2025 | +2,11% +1,800 | 90,80 | 80,20 |
| HelloFresh SE DE000A161408 | 12,61 22.01.2025 | -2,02% -0,2600 | 13,57 | 4,467 |
| Henkel AG & Co. KGaA DE0006048432 | 83,58 22.01.2025 | +1,60% +1,320 | 85,58 | 68,54 |
| HENSOLDT AG DE000HAG0005 | 38,28 22.01.2025 | +3,18% +1,180 | 44,62 | 27,04 |
| HOCHTIEF AG DE0006070006 | 144,10 22.01.2025 | +5,72% +7,800 | 136,30 | 97,15 |
| HUGO BOSS AG DE000A1PHFF7 | 43,52 22.01.2025 | +7,86% +3,170 | 63,90 | 32,19 |
| Infineon Technologies AG DE0006231004 | 34,25 22.01.2025 | +1,18% +0,4000 | 38,61 | 28,24 |
| JENOPTIK AG DE000A2NB601 | 22,24 22.01.2025 | +0,82% +0,1800 | 30,88 | 20,50 |
| Jungheinrich AG DE0006219934 | 24,36 22.01.2025 | -0,73% -0,1800 | 38,84 | 23,70 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,66 22.01.2025 | +2,87% +0,3250 | 14,96 | 10,05 |
| KION GROUP AG DE000KGX8881 | 34,21 22.01.2025 | +1,33% +0,4500 | 50,82 | 30,70 |
| Knorr-Bremse AG DE000KBX1006 | 70,80 22.01.2025 | +1,00% +0,7000 | 81,65 | 55,72 |
| Kontron AG AT0000A0E9W5 | 19,57 22.01.2025 | +1,56% +0,3000 | 22,20 | 15,34 |
| KRONES AG DE0006335003 | 128,00 22.01.2025 | +2,56% +3,200 | 131,20 | 110,60 |
| LANXESS AG DE0005470405 | 25,85 22.01.2025 | +1,33% +0,3400 | 29,31 | 21,52 |
| LEG Immobilien SE DE000LEG1110 | 76,72 22.01.2025 | -0,65% -0,5000 | 95,42 | 67,68 |
| Mercedes-Benz Group AG DE0007100000 | 56,17 22.01.2025 | +0,12% +0,0700 | 77,22 | 51,16 |
| Merck KGaA DE0006599905 | 144,00 22.01.2025 | +2,13% +3,000 | 175,60 | 137,35 |
| MTU Aero Engines AG DE000A0D9PT0 | 335,10 22.01.2025 | +1,42% +4,700 | 334,40 | 211,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 505,00 22.01.2025 | +0,60% +3,000 | 523,00 | 390,60 |
| Nagarro SE DE000A3H2200 | 79,80 22.01.2025 | +0,25% +0,2000 | 99,20 | 67,85 |
| Nemetschek SE DE0006452907 | 113,90 22.01.2025 | +6,15% +6,600 | 107,30 | 79,05 |
| Nordex SE DE000A0D6554 | 11,43 22.01.2025 | -5,46% -0,6600 | 15,46 | 9,188 |
| PNE AG DE000A0JBPG2 | 11,82 22.01.2025 | -1,17% -0,1400 | 14,86 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,68 22.01.2025 | -0,38% -0,1400 | 51,60 | 33,81 |
| PUMA SE DE0006969603 | 41,01 22.01.2025 | +1,86% +0,7500 | 52,16 | 34,77 |
| Qiagen N.V. NL0015001WM6 | 45,10 22.01.2025 | +0,67% +0,3000 | 44,93 | 36,50 |
| RATIONAL AG DE0007010803 | 836,50 22.01.2025 | +1,95% +16,00 | 936,00 | 705,00 |
| Redcare Pharmacy N.V. NL0012044747 | 117,90 22.01.2025 | -2,32% -2,800 | 170,60 | 97,60 |
| Rheinmetall AG DE0007030009 | 718,40 22.01.2025 | +2,39% +16,80 | 701,60 | 314,40 |
| RTL Group S.A. LU0061462528 | 28,10 22.01.2025 | +1,44% +0,4000 | 36,16 | 23,75 |
| RWE AG DE0007037129 | 29,42 22.01.2025 | +0,27% +0,0800 | 36,89 | 27,83 |
| SAP SE DE0007164600 | 262,70 22.01.2025 | +2,66% +6,800 | 257,00 | 155,80 |
| Sartorius AG DE0007165631 | 242,20 22.01.2025 | +2,93% +6,900 | 379,10 | 204,30 |
| Scout24 SE DE000A12DM80 | 90,55 22.01.2025 | +0,95% +0,8500 | 89,70 | 63,42 |
| Siemens AG DE0007236101 | 207,20 22.01.2025 | +3,16% +6,350 | 201,95 | 151,74 |
| Siemens Energy AG DE000ENER6Y0 | 55,12 22.01.2025 | +6,74% +3,480 | 54,30 | 12,99 |
| Siemens Healthineers AG DE000SHL1006 | 53,86 22.01.2025 | +3,94% +2,040 | 57,80 | 47,75 |
| Siltronic AG DE000WAF3001 | 44,10 22.01.2025 | -0,90% -0,4000 | 91,45 | 42,36 |
| Sixt SE DE0007231326 | 83,30 22.01.2025 | +1,52% +1,250 | 94,15 | 60,05 |
| SMA Solar Technology AG DE000A0DJ6J9 | 14,79 22.01.2025 | -4,64% -0,7200 | 59,95 | 10,90 |
| Stabilus SE DE000STAB1L8 | 30,80 22.01.2025 | +4,41% +1,300 | 66,35 | 28,70 |
| Ströer SE & Co. KGaA DE0007493991 | 54,15 22.01.2025 | 0% 0 | 67,10 | 45,02 |
| Symrise AG DE000SYM9999 | 99,98 22.01.2025 | +0,64% +0,6400 | 124,35 | 92,46 |
| TAG Immobilien AG DE0008303504 | 13,48 22.01.2025 | -0,07% -0,0100 | 16,84 | 11,18 |
| Talanx AG DE000TLX1005 | 81,85 22.01.2025 | +0,31% +0,2500 | 86,05 | 63,10 |
| TeamViewer SE DE000A2YN900 | 10,67 22.01.2025 | +1,43% +0,1500 | 14,79 | 9,132 |
| thyssenkrupp AG DE0007500001 | 4,075 22.01.2025 | -1,97% -0,0820 | 5,812 | 2,771 |
| United Internet AG DE0005089031 | 15,40 22.01.2025 | +1,12% +0,1700 | 24,82 | 14,77 |
| Verbio SE DE000A0JL9W6 | 9,610 22.01.2025 | +6,90% +0,6200 | 23,36 | 8,300 |
| Volkswagen AG DE0007664039 | 94,12 22.01.2025 | -0,23% -0,2200 | 127,65 | 79,00 |
| Vonovia SE DE000A1ML7J1 | 28,12 22.01.2025 | -1,26% -0,3600 | 33,51 | 24,07 |
| Wacker Chemie AG DE000WCH8881 | 63,90 22.01.2025 | -1,87% -1,220 | 116,15 | 60,84 |
| Zalando SE DE000ZAL1111 | 31,43 22.01.2025 | +0,03% +0,0100 | 35,05 | 18,13 |
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