HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.729,69 EUR
-0,27% -33,91
Kursdaten
- Börse Xetra
- Letzter 12.729,69
- Änderung -0,27 %
- Stand 18.07.25 17:59 Uhr
- Eröffnung 12.821,49
- Vortag 12.763,60
- Tageshoch 12.828,93
- Tagestief 12.718,09
- 52W Hoch 12.910,27 (10.07.25)
- 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 | 18,38 18.07.2025 | -0,76% -0,1400 | 18,72 | 11,08 |
| adidas AG DE000A1EWWW0 | 206,60 18.07.2025 | -1,10% -2,300 | 261,90 | 183,20 |
| ADTRAN Holdings Inc. US00486H1059 | 8,124 18.07.2025 | -1,55% -0,1280 | 11,33 | 4,221 |
| Airbus SE NL0000235190 | 186,38 18.07.2025 | +1,93% +3,520 | 183,96 | 125,26 |
| AIXTRON SE DE000A0WMPJ6 | 16,66 18.07.2025 | +5,21% +0,8250 | 21,63 | 8,722 |
| Allianz SE DE0008404005 | 347,40 18.07.2025 | +0,40% +1,400 | 378,90 | 241,50 |
| Aroundtown SA LU1673108939 | 3,102 18.07.2025 | +0,52% +0,0160 | 3,194 | 1,892 |
| ATOSS Software SE DE0005104400 | 144,20 18.07.2025 | -0,41% -0,6000 | 144,80 | 107,60 |
| Aurubis AG DE0006766504 | 91,20 18.07.2025 | +0,16% +0,1500 | 94,40 | 62,00 |
| BASF SE DE000BASF111 | 42,67 18.07.2025 | +0,31% +0,1300 | 54,65 | 38,96 |
| Bayer AG DE000BAY0017 | 27,96 18.07.2025 | +1,05% +0,2900 | 30,74 | 18,74 |
| Bayerische Motoren Werke AG DE0005190003 | 83,76 18.07.2025 | -2,04% -1,740 | 91,10 | 63,20 |
| Bechtle AG DE0005158703 | 39,10 18.07.2025 | +2,95% +1,120 | 41,00 | 29,72 |
| BEFESA S.A. LU1704650164 | 27,48 18.07.2025 | -2,76% -0,7800 | 32,02 | 17,78 |
| Beiersdorf AG DE0005200000 | 106,95 18.07.2025 | -0,88% -0,9500 | 138,00 | 105,40 |
| Brenntag SE DE000A1DAHH0 | 55,22 18.07.2025 | -0,40% -0,2200 | 67,98 | 52,70 |
| CANCOM SE DE0005419105 | 26,65 18.07.2025 | +2,50% +0,6500 | 33,18 | 22,28 |
| Carl Zeiss Meditec AG DE0005313704 | 52,20 18.07.2025 | +2,45% +1,250 | 71,10 | 45,04 |
| Commerzbank AG DE000CBK1001 | 28,42 18.07.2025 | +0,85% +0,2400 | 30,02 | 12,27 |
| Continental AG DE0005439004 | 75,62 18.07.2025 | +0,48% +0,3600 | 77,56 | 51,92 |
| Covestro AG DE0006062144 | 60,40 18.07.2025 | +0,10% +0,0600 | 60,72 | 52,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 103,90 18.07.2025 | -0,95% -1,0000 | 113,00 | 74,15 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,21 18.07.2025 | +0,42% +0,1700 | 44,50 | 29,91 |
| Delivery Hero SE DE000A2E4K43 | 22,13 18.07.2025 | -0,54% -0,1200 | 41,68 | 18,28 |
| Deutsche Bank AG DE0005140008 | 25,98 18.07.2025 | +0,60% +0,1550 | 25,99 | 12,56 |
| Deutsche Börse AG DE0005810055 | 263,60 18.07.2025 | -0,94% -2,500 | 293,50 | 178,35 |
| Deutsche Lufthansa AG DE0008232125 | 7,468 18.07.2025 | +0,38% +0,0280 | 8,108 | 5,484 |
| Deutsche Post AG DE0005552004 | 39,18 18.07.2025 | +1,16% +0,4500 | 44,27 | 32,34 |
| Deutsche Telekom AG DE0005557508 | 30,67 18.07.2025 | +0,10% +0,0300 | 35,92 | 23,58 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,06 18.07.2025 | -0,80% -0,3400 | 73,66 | 39,76 |
| E.ON SE DE000ENAG999 | 15,91 18.07.2025 | -0,84% -0,1350 | 16,16 | 10,51 |
| Energiekontor AG DE0005313506 | 48,05 18.07.2025 | +3,11% +1,450 | 66,50 | 38,50 |
| Evonik Industries AG DE000EVNK013 | 17,61 18.07.2025 | -0,45% -0,0800 | 22,27 | 16,35 |
| Evotec SE DE0005664809 | 7,420 18.07.2025 | +2,04% +0,1480 | 10,44 | 5,180 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,90 18.07.2025 | +2,01% +1,300 | 64,75 | 43,90 |
| freenet AG DE000A0Z2ZZ5 | 27,56 18.07.2025 | +0,15% +0,0400 | 37,48 | 24,30 |
| Fresenius Medical Care AG DE0005785802 | 46,45 18.07.2025 | -0,43% -0,2000 | 53,22 | 33,03 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,17 18.07.2025 | -0,15% -0,0600 | 44,12 | 29,74 |
| FUCHS SE DE000A3E5D64 | 41,62 18.07.2025 | +0,14% +0,0600 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 59,40 18.07.2025 | +1,71% +1,0000 | 59,80 | 38,20 |
| Gerresheimer AG DE000A0LD6E6 | 47,32 18.07.2025 | +0,17% +0,0800 | 105,00 | 44,50 |
| Hannover Rück SE DE0008402215 | 267,00 18.07.2025 | +0,60% +1,600 | 291,20 | 212,10 |
| Heidelberg Materials AG DE0006047004 | 199,55 18.07.2025 | +0,25% +0,5000 | 205,00 | 86,98 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 86,60 18.07.2025 | +1,05% +0,9000 | 92,10 | 81,80 |
| HelloFresh SE DE000A161408 | 8,592 18.07.2025 | +8,40% +0,6660 | 13,43 | 4,919 |
| Henkel AG & Co. KGaA DE0006048432 | 67,82 18.07.2025 | -0,24% -0,1600 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 104,00 18.07.2025 | +1,56% +1,600 | 108,70 | 27,76 |
| HOCHTIEF AG DE0006070006 | 183,20 18.07.2025 | +0,55% +1,0000 | 185,20 | 102,10 |
| HUGO BOSS AG DE000A1PHFF7 | 41,28 18.07.2025 | -0,05% -0,0200 | 46,60 | 31,61 |
| Infineon Technologies AG DE0006231004 | 38,16 18.07.2025 | +0,94% +0,3550 | 39,24 | 24,33 |
| JENOPTIK AG DE000A2NB601 | 20,66 18.07.2025 | +4,24% +0,8400 | 28,96 | 14,75 |
| Jungheinrich AG DE0006219934 | 33,88 18.07.2025 | +0,36% +0,1200 | 42,36 | 23,70 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,64 18.07.2025 | +0,34% +0,0500 | 16,79 | 10,05 |
| KION GROUP AG DE000KGX8881 | 50,95 18.07.2025 | -3,04% -1,600 | 54,85 | 29,34 |
| Knorr-Bremse AG DE000KBX1006 | 83,95 18.07.2025 | +1,14% +0,9500 | 96,50 | 67,20 |
| Kontron AG AT0000A0E9W5 | 28,36 18.07.2025 | +1,65% +0,4600 | 27,90 | 15,34 |
| KRONES AG DE0006335003 | 139,20 18.07.2025 | +1,16% +1,600 | 144,40 | 104,60 |
| LANXESS AG DE0005470405 | 25,38 18.07.2025 | +2,42% +0,6000 | 32,21 | 21,10 |
| LEG Immobilien SE DE000LEG1110 | 71,30 18.07.2025 | -0,90% -0,6500 | 95,42 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 51,89 18.07.2025 | +0,10% +0,0500 | 64,53 | 46,00 |
| Merck KGaA DE0006599905 | 111,30 18.07.2025 | +0,18% +0,2000 | 175,60 | 108,60 |
| MTU Aero Engines AG DE000A0D9PT0 | 390,20 18.07.2025 | +1,85% +7,100 | 384,70 | 244,80 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 575,40 18.07.2025 | +0,84% +4,800 | 615,20 | 421,00 |
| Nagarro SE DE000A3H2200 | 58,55 18.07.2025 | +1,74% +1,0000 | 99,20 | 55,25 |
| Nemetschek SE DE0006452907 | 129,10 18.07.2025 | +1,41% +1,800 | 128,70 | 82,20 |
| Nordex SE DE000A0D6554 | 19,25 18.07.2025 | -0,05% -0,0100 | 19,29 | 10,91 |
| PNE AG DE000A0JBPG2 | 14,88 18.07.2025 | -2,11% -0,3200 | 15,52 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,16 18.07.2025 | +0,15% +0,0500 | 43,19 | 30,98 |
| PUMA SE DE0006969603 | 22,17 18.07.2025 | -0,31% -0,0700 | 46,81 | 18,21 |
| RATIONAL AG DE0007010803 | 716,00 18.07.2025 | +0,63% +4,500 | 936,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 106,90 18.07.2025 | +1,42% +1,500 | 170,60 | 87,30 |
| Rheinmetall AG DE0007030009 | 1.841,00 18.07.2025 | +0,11% +2,000 | 1.940,00 | 448,00 |
| RTL Group S.A. LU0061462528 | 33,90 18.07.2025 | -0,59% -0,2000 | 38,25 | 23,75 |
| RWE AG DE0007037129 | 36,34 18.07.2025 | +0,66% +0,2400 | 36,50 | 27,83 |
| SAP SE DE0007164600 | 263,00 18.07.2025 | 0% 0 | 282,35 | 177,70 |
| Sartorius AG DE0007165631 | 210,70 18.07.2025 | -0,61% -1,300 | 283,20 | 173,45 |
| Scout24 SE DE000A12DM80 | 118,50 18.07.2025 | -0,34% -0,4000 | 121,40 | 65,75 |
| Siemens AG DE0007236101 | 226,65 18.07.2025 | +2,30% +5,100 | 241,75 | 151,74 |
| Siemens Energy AG DE000ENER6Y0 | 93,76 18.07.2025 | -1,31% -1,240 | 98,76 | 22,44 |
| Siemens Healthineers AG DE000SHL1006 | 46,66 18.07.2025 | +0,93% +0,4300 | 57,86 | 42,00 |
| Siltronic AG DE000WAF3001 | 45,74 18.07.2025 | +8,96% +3,760 | 78,05 | 33,16 |
| Sixt SE DE0007231326 | 97,70 18.07.2025 | +1,61% +1,550 | 96,15 | 60,05 |
| SMA Solar Technology AG DE000A0DJ6J9 | 20,78 18.07.2025 | -3,97% -0,8600 | 25,64 | 10,90 |
| Stabilus SE DE000STAB1L8 | 25,45 18.07.2025 | +0,99% +0,2500 | 45,00 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 46,80 18.07.2025 | -1,16% -0,5500 | 63,15 | 45,02 |
| Symrise AG DE000SYM9999 | 89,60 18.07.2025 | +0,74% +0,6600 | 124,35 | 88,76 |
| TAG Immobilien AG DE0008303504 | 14,29 18.07.2025 | +0,63% +0,0900 | 16,84 | 11,98 |
| Talanx AG DE000TLX1005 | 110,50 18.07.2025 | +0,18% +0,2000 | 116,40 | 63,10 |
| TeamViewer SE DE000A2YN900 | 9,535 18.07.2025 | +0,79% +0,0750 | 13,71 | 9,132 |
| thyssenkrupp AG DE0007500001 | 10,83 18.07.2025 | -0,60% -0,0650 | 11,10 | 2,771 |
| United Internet AG DE0005089031 | 24,64 18.07.2025 | -0,96% -0,2400 | 25,70 | 14,77 |
| Verbio SE DE000A0JL9W6 | 11,25 18.07.2025 | -0,53% -0,0600 | 18,93 | 7,390 |
| Volkswagen AG DE0007664039 | 90,50 18.07.2025 | +0,33% +0,3000 | 112,75 | 79,00 |
| Vonovia SE DE000A1ML7J1 | 27,93 18.07.2025 | -0,21% -0,0600 | 33,51 | 24,25 |
| Wacker Chemie AG DE000WCH8881 | 68,40 18.07.2025 | +3,09% +2,050 | 102,20 | 57,50 |
| Zalando SE DE000ZAL1111 | 27,69 18.07.2025 | -0,36% -0,1000 | 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