HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.465,08 EUR
-0,57% -71,66
Kursdaten
- Börse Xetra
- Letzter 12.465,08
- Änderung -0,57 %
- Stand 04.07.25 18:00 Uhr
- Eröffnung 12.486,22
- Vortag 12.536,74
- Tageshoch 12.499,56
- Tagestief 12.423,23
- 52W Hoch 12.791,45 (05.06.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 18,48 04.07.2025 | +0,11% +0,0200 | 18,72 | 11,08 |
| adidas AG DE000A1EWWW0 | 204,50 04.07.2025 | -1,73% -3,600 | 261,90 | 183,20 |
| ADTRAN Holdings Inc. US00486H1059 | 8,110 04.07.2025 | -0,05% -0,0040 | 11,33 | 4,221 |
| Airbus SE NL0000235190 | 175,12 04.07.2025 | -0,58% -1,020 | 179,08 | 125,26 |
| AIXTRON SE DE000A0WMPJ6 | 16,40 04.07.2025 | +0,95% +0,1550 | 22,30 | 8,722 |
| Allianz SE DE0008404005 | 342,70 04.07.2025 | -0,49% -1,700 | 378,90 | 241,50 |
| Aroundtown SA LU1673108939 | 3,010 04.07.2025 | -0,86% -0,0260 | 3,194 | 1,892 |
| ATOSS Software SE DE0005104400 | 137,40 04.07.2025 | +0,29% +0,4000 | 143,20 | 107,60 |
| Aurubis AG DE0006766504 | 87,65 04.07.2025 | -1,52% -1,350 | 94,35 | 62,00 |
| BASF SE DE000BASF111 | 42,11 04.07.2025 | -2,23% -0,9600 | 54,65 | 38,96 |
| Bayer AG DE000BAY0017 | 26,01 04.07.2025 | -2,80% -0,7500 | 30,74 | 18,74 |
| Bayerische Motoren Werke AG DE0005190003 | 77,94 04.07.2025 | -1,37% -1,080 | 92,02 | 63,20 |
| Bechtle AG DE0005158703 | 37,98 04.07.2025 | -1,56% -0,6000 | 42,36 | 29,72 |
| BEFESA S.A. LU1704650164 | 28,08 04.07.2025 | 0% 0 | 32,62 | 17,78 |
| Beiersdorf AG DE0005200000 | 107,30 04.07.2025 | -0,97% -1,050 | 139,15 | 105,40 |
| Brenntag SE DE000A1DAHH0 | 56,74 04.07.2025 | -0,42% -0,2400 | 67,98 | 52,70 |
| CANCOM SE DE0005419105 | 26,75 04.07.2025 | -0,93% -0,2500 | 33,18 | 22,28 |
| Carl Zeiss Meditec AG DE0005313704 | 53,90 04.07.2025 | -4,52% -2,550 | 71,10 | 45,04 |
| Commerzbank AG DE000CBK1001 | 28,03 04.07.2025 | +1,82% +0,5000 | 28,84 | 12,27 |
| Continental AG DE0005439004 | 75,22 04.07.2025 | +0,29% +0,2200 | 77,56 | 51,92 |
| Covestro AG DE0006062144 | 60,54 04.07.2025 | 0% 0 | 60,70 | 52,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 101,80 04.07.2025 | -1,45% -1,500 | 113,00 | 74,15 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,50 04.07.2025 | -0,20% -0,0800 | 44,50 | 29,91 |
| Delivery Hero SE DE000A2E4K43 | 23,58 04.07.2025 | -0,51% -0,1200 | 41,68 | 17,85 |
| Deutsche Bank AG DE0005140008 | 24,43 04.07.2025 | -1,03% -0,2550 | 25,99 | 12,56 |
| Deutsche Börse AG DE0005810055 | 270,50 04.07.2025 | +0,71% +1,900 | 293,50 | 178,35 |
| Deutsche Lufthansa AG DE0008232125 | 7,252 04.07.2025 | -0,47% -0,0340 | 8,108 | 5,484 |
| Deutsche Post AG DE0005552004 | 39,39 04.07.2025 | +0,31% +0,1200 | 44,27 | 32,34 |
| Deutsche Telekom AG DE0005557508 | 30,81 04.07.2025 | -0,65% -0,2000 | 35,92 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,75 04.07.2025 | -1,13% -0,4900 | 75,66 | 39,76 |
| E.ON SE DE000ENAG999 | 15,88 04.07.2025 | +1,76% +0,2750 | 15,88 | 10,51 |
| Energiekontor AG DE0005313506 | 46,20 04.07.2025 | +1,43% +0,6500 | 66,50 | 38,50 |
| Evonik Industries AG DE000EVNK013 | 17,31 04.07.2025 | -0,69% -0,1200 | 22,27 | 16,35 |
| Evotec SE DE0005664809 | 7,142 04.07.2025 | -1,76% -0,1280 | 10,44 | 5,180 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,95 04.07.2025 | -1,24% -0,8000 | 64,75 | 43,90 |
| freenet AG DE000A0Z2ZZ5 | 27,56 04.07.2025 | +0,29% +0,0800 | 37,48 | 24,30 |
| Fresenius Medical Care AG DE0005785802 | 47,72 04.07.2025 | -1,22% -0,5900 | 53,22 | 33,03 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,19 04.07.2025 | -0,12% -0,0500 | 44,12 | 28,52 |
| FUCHS SE DE000A3E5D64 | 48,10 04.07.2025 | +0,08% +0,0400 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 58,65 04.07.2025 | +0,09% +0,0500 | 59,80 | 38,20 |
| Gerresheimer AG DE000A0LD6E6 | 48,66 04.07.2025 | +0,29% +0,1400 | 106,60 | 44,50 |
| Hannover Rück SE DE0008402215 | 266,20 04.07.2025 | 0% 0 | 291,20 | 212,10 |
| Heidelberg Materials AG DE0006047004 | 194,60 04.07.2025 | +0,15% +0,3000 | 200,30 | 86,98 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 86,10 04.07.2025 | -0,69% -0,6000 | 92,10 | 81,80 |
| HelloFresh SE DE000A161408 | 8,836 04.07.2025 | +0,78% +0,0680 | 13,43 | 4,919 |
| Henkel AG & Co. KGaA DE0006048432 | 67,92 04.07.2025 | +1,77% +1,180 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 95,70 04.07.2025 | +2,90% +2,700 | 108,70 | 27,76 |
| HOCHTIEF AG DE0006070006 | 161,20 04.07.2025 | -0,56% -0,9000 | 185,20 | 102,10 |
| HUGO BOSS AG DE000A1PHFF7 | 39,90 04.07.2025 | -2,52% -1,030 | 46,60 | 31,61 |
| Infineon Technologies AG DE0006231004 | 36,68 04.07.2025 | +1,20% +0,4350 | 39,24 | 24,33 |
| JENOPTIK AG DE000A2NB601 | 19,44 04.07.2025 | -0,72% -0,1400 | 28,96 | 14,75 |
| Jungheinrich AG DE0006219934 | 39,14 04.07.2025 | -1,31% -0,5200 | 40,02 | 23,70 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,53 04.07.2025 | -2,27% -0,3600 | 16,79 | 10,05 |
| KION GROUP AG DE000KGX8881 | 50,65 04.07.2025 | +0,70% +0,3500 | 50,65 | 29,34 |
| Knorr-Bremse AG DE000KBX1006 | 80,25 04.07.2025 | -2,13% -1,750 | 96,50 | 67,20 |
| Kontron AG AT0000A0E9W5 | 25,38 04.07.2025 | +1,28% +0,3200 | 25,96 | 15,34 |
| KRONES AG DE0006335003 | 140,80 04.07.2025 | +2,18% +3,000 | 144,40 | 104,60 |
| LANXESS AG DE0005470405 | 25,02 04.07.2025 | -2,42% -0,6200 | 32,21 | 21,10 |
| LEG Immobilien SE DE000LEG1110 | 73,80 04.07.2025 | +0,27% +0,2000 | 95,42 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 50,24 04.07.2025 | -1,45% -0,7400 | 66,19 | 46,00 |
| Merck KGaA DE0006599905 | 110,40 04.07.2025 | -1,87% -2,100 | 175,60 | 109,00 |
| MTU Aero Engines AG DE000A0D9PT0 | 369,50 04.07.2025 | +0,71% +2,600 | 378,00 | 244,30 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 559,00 04.07.2025 | +1,27% +7,000 | 615,20 | 421,00 |
| Nagarro SE DE000A3H2200 | 59,70 04.07.2025 | -2,13% -1,300 | 99,20 | 55,25 |
| Nemetschek SE DE0006452907 | 119,30 04.07.2025 | -0,50% -0,6000 | 128,40 | 82,20 |
| Nordex SE DE000A0D6554 | 18,26 04.07.2025 | +5,43% +0,9400 | 18,26 | 10,91 |
| PNE AG DE000A0JBPG2 | 15,26 04.07.2025 | +0,39% +0,0600 | 15,52 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,90 04.07.2025 | -1,68% -0,5800 | 43,35 | 30,98 |
| PUMA SE DE0006969603 | 23,17 04.07.2025 | -2,28% -0,5400 | 46,81 | 18,21 |
| RATIONAL AG DE0007010803 | 706,00 04.07.2025 | -1,19% -8,500 | 936,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 97,25 04.07.2025 | +2,31% +2,200 | 170,60 | 87,30 |
| Rheinmetall AG DE0007030009 | 1.749,50 04.07.2025 | +3,15% +53,50 | 1.940,00 | 448,00 |
| RTL Group S.A. LU0061462528 | 36,50 04.07.2025 | -0,27% -0,1000 | 38,25 | 23,75 |
| RWE AG DE0007037129 | 36,14 04.07.2025 | -0,17% -0,0600 | 36,20 | 27,83 |
| SAP SE DE0007164600 | 256,30 04.07.2025 | +1,20% +3,050 | 282,35 | 177,70 |
| Sartorius AG DE0007165631 | 219,10 04.07.2025 | -1,75% -3,900 | 283,20 | 173,45 |
| Scout24 SE DE000A12DM80 | 115,80 04.07.2025 | +0,70% +0,8000 | 120,10 | 65,75 |
| Siemens AG DE0007236101 | 219,75 04.07.2025 | -0,79% -1,750 | 241,75 | 151,74 |
| Siemens Energy AG DE000ENER6Y0 | 92,52 04.07.2025 | +0,09% +0,0800 | 98,76 | 22,44 |
| Siemens Healthineers AG DE000SHL1006 | 46,73 04.07.2025 | -1,04% -0,4900 | 57,86 | 42,00 |
| Siltronic AG DE000WAF3001 | 40,44 04.07.2025 | -3,94% -1,660 | 78,05 | 33,16 |
| Sixt SE DE0007231326 | 83,45 04.07.2025 | -0,60% -0,5000 | 88,25 | 60,05 |
| SMA Solar Technology AG DE000A0DJ6J9 | 24,12 04.07.2025 | +0,67% +0,1600 | 28,70 | 10,90 |
| Stabilus SE DE000STAB1L8 | 27,90 04.07.2025 | -1,76% -0,5000 | 45,45 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 50,20 04.07.2025 | -1,76% -0,9000 | 63,60 | 45,02 |
| Symrise AG DE000SYM9999 | 90,96 04.07.2025 | -1,37% -1,260 | 124,35 | 88,78 |
| TAG Immobilien AG DE0008303504 | 14,41 04.07.2025 | -0,35% -0,0500 | 16,84 | 11,98 |
| Talanx AG DE000TLX1005 | 107,50 04.07.2025 | 0% 0 | 116,40 | 63,10 |
| TeamViewer SE DE000A2YN900 | 9,650 04.07.2025 | +1,53% +0,1450 | 13,71 | 9,132 |
| thyssenkrupp AG DE0007500001 | 9,166 04.07.2025 | +0,35% +0,0320 | 10,76 | 2,771 |
| United Internet AG DE0005089031 | 23,64 04.07.2025 | +0,60% +0,1400 | 24,52 | 14,77 |
| Verbio SE DE000A0JL9W6 | 13,10 04.07.2025 | +0,08% +0,0100 | 18,93 | 7,390 |
| Volkswagen AG DE0007664039 | 90,44 04.07.2025 | -1,16% -1,060 | 112,75 | 79,00 |
| Vonovia SE DE000A1ML7J1 | 29,01 04.07.2025 | -1,16% -0,3400 | 33,51 | 24,25 |
| Wacker Chemie AG DE000WCH8881 | 63,70 04.07.2025 | -2,75% -1,800 | 104,65 | 57,50 |
| Zalando SE DE000ZAL1111 | 28,21 04.07.2025 | -0,70% -0,2000 | 39,82 | 21,03 |
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