HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.445,66 EUR
-0,59% -74,29
Kursdaten
- Börse Xetra
- Letzter 12.445,66
- Änderung -0,59 %
- Stand 09.09.25 16:05 Uhr
- Eröffnung 12.526,24
- Vortag 12.519,95
- Tageshoch 12.547,28
- Tagestief 12.432,64
- 52W Hoch 12.910,27 (10.07.25)
- 52W Tief 9.620,15 (11.09.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,00 12:31:46 Uhr | +0,10% +0,0200 | 21,00 | 11,02 |
| adidas AG DE000A1EWWW0 | 180,65 12:31:46 Uhr | -0,63% -1,150 | 262,90 | 161,80 |
| ADTRAN Holdings Inc. US00486H1059 | 8,554 12:31:07 Uhr | +2,15% +0,1800 | 11,41 | 4,457 |
| Airbus SE NL0000235190 | 186,44 12:31:18 Uhr | -0,29% -0,5400 | 187,30 | 124,98 |
| AIXTRON SE DE000A0WMPJ6 | 12,34 12:31:45 Uhr | +0,53% +0,0650 | 16,63 | 8,598 |
| Allianz SE DE0008404005 | 353,00 12:31:18 Uhr | +0,37% +1,300 | 378,50 | 281,30 |
| Aroundtown SA LU1673108939 | 3,272 12:31:46 Uhr | -1,21% -0,0400 | 3,516 | 2,162 |
| ATOSS Software SE DE0005104400 | 101,80 12:31:45 Uhr | +0,79% +0,8000 | 145,80 | 98,10 |
| Aurubis AG DE0006766504 | 100,20 12:32:33 Uhr | +1,73% +1,700 | 99,00 | 61,40 |
| BASF SE DE000BASF111 | 43,94 12:31:18 Uhr | -0,27% -0,1200 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 27,83 12:31:18 Uhr | -0,78% -0,2200 | 30,81 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 87,68 12:31:18 Uhr | 0% 0 | 91,42 | 63,52 |
| Bechtle AG DE0005158703 | 37,38 12:31:45 Uhr | -1,06% -0,4000 | 41,38 | 29,66 |
| BEFESA S.A. LU1704650164 | 27,22 12:31:46 Uhr | +0,29% +0,0800 | 29,62 | 17,58 |
| Beiersdorf AG DE0005200000 | 99,32 12:31:45 Uhr | +1,80% +1,760 | 137,80 | 93,36 |
| Brenntag SE DE000A1DAHH0 | 52,24 12:31:46 Uhr | +0,42% +0,2200 | 68,06 | 51,34 |
| CANCOM SE DE0005419105 | 22,45 12:31:45 Uhr | -1,54% -0,3500 | 31,10 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 40,74 12:31:45 Uhr | -0,63% -0,2600 | 71,60 | 40,90 |
| Commerzbank AG DE000CBK1001 | 32,54 12:31:46 Uhr | -3,07% -1,030 | 37,81 | 12,45 |
| Continental AG DE0005439004 | 74,48 12:31:45 Uhr | +1,11% +0,8200 | 78,42 | 51,34 |
| Covestro AG DE0006062144 | 55,36 12:30:08 Uhr | +0,58% +0,3200 | 60,72 | 53,30 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 88,40 12:31:45 Uhr | +2,73% +2,350 | 113,40 | 78,00 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,79 12:31:18 Uhr | +0,29% +0,1100 | 45,10 | 29,64 |
| Delivery Hero SE DE000A2E4K43 | 26,64 12:32:30 Uhr | +0,53% +0,1400 | 41,74 | 19,74 |
| Deutsche Bank AG DE0005140008 | 30,10 08:10:06 Uhr | +0,22% +0,0650 | 31,84 | 14,02 |
| Deutsche Börse AG DE0005810055 | 245,20 14:37:50 Uhr | -0,77% -1,900 | 294,20 | 201,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,584 12:32:31 Uhr | +0,80% +0,0600 | 8,346 | 5,532 |
| Deutsche Post AG DE0005552004 | 39,10 12:31:18 Uhr | +0,31% +0,1200 | 44,30 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 30,72 12:31:18 Uhr | +0,99% +0,3000 | 35,92 | 25,75 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,10 13:15:20 Uhr | -0,85% -0,3700 | 74,76 | 39,71 |
| E.ON SE DE000ENAG999 | 15,37 12:31:18 Uhr | +0,62% +0,0950 | 16,49 | 10,49 |
| Energiekontor AG DE0005313506 | 43,30 12:31:45 Uhr | -2,15% -0,9500 | 60,90 | 37,00 |
| Evonik Industries AG DE000EVNK013 | 16,17 08:10:44 Uhr | -0,61% -0,1000 | 22,25 | 16,14 |
| Evotec SE DE0005664809 | 5,784 12:31:46 Uhr | -1,06% -0,0620 | 10,63 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,75 12:31:45 Uhr | +2,36% +1,700 | 78,50 | 46,46 |
| freenet AG DE000A0Z2ZZ5 | 28,12 12:31:45 Uhr | +0,14% +0,0400 | 37,56 | 26,20 |
| Fresenius Medical Care AG DE0005785802 | 42,80 12:31:45 Uhr | +1,61% +0,6800 | 53,62 | 35,07 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,43 12:31:45 Uhr | +1,30% +0,6100 | 48,01 | 31,94 |
| FUCHS SE DE000A3E5D64 | 40,18 12:31:46 Uhr | +0,35% +0,1400 | 50,60 | 37,00 |
| GEA Group AG DE0006602006 | 64,55 12:32:33 Uhr | -0,23% -0,1500 | 66,70 | 41,84 |
| Gerresheimer AG DE000A0LD6E6 | 42,54 12:32:32 Uhr | +1,62% +0,6800 | 106,10 | 40,98 |
| Hannover Rück SE DE0008402215 | 243,00 12:32:33 Uhr | +0,16% +0,4000 | 292,80 | 237,10 |
| Heidelberg Materials AG DE0006047004 | 203,60 12:32:31 Uhr | +0,39% +0,8000 | 211,10 | 90,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,00 12:32:33 Uhr | +0,37% +0,3000 | 93,30 | 80,00 |
| HelloFresh SE DE000A161408 | 8,050 12:32:31 Uhr | +1,85% +0,1460 | 13,73 | 6,506 |
| Henkel AG & Co. KGaA DE0006048432 | 75,66 12:32:31 Uhr | +0,99% +0,7400 | 88,36 | 65,74 |
| HENSOLDT AG DE000HAG0005 | 87,40 12:32:31 Uhr | -4,48% -4,100 | 108,90 | 27,84 |
| HOCHTIEF AG DE0006070006 | 224,40 12:32:33 Uhr | +0,90% +2,000 | 228,00 | 105,90 |
| HUGO BOSS AG DE000A1PHFF7 | 42,32 12:31:46 Uhr | +0,28% +0,1200 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 32,00 08:10:22 Uhr | +0,08% +0,0250 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 16,37 12:32:33 Uhr | -1,21% -0,2000 | 29,18 | 14,35 |
| Jungheinrich AG DE0006219934 | 30,72 12:32:33 Uhr | -0,90% -0,2800 | 42,54 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,33 12:32:33 Uhr | +0,98% +0,1100 | 17,00 | 10,02 |
| KION GROUP AG DE000KGX8881 | 57,40 12:32:33 Uhr | -2,05% -1,200 | 59,55 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 85,65 12:32:33 Uhr | -0,17% -0,1500 | 96,50 | 67,65 |
| Kontron AG AT0000A0E9W5 | 24,96 12:32:31 Uhr | +0,16% +0,0400 | 28,88 | 15,19 |
| KRONES AG DE0006335003 | 130,00 12:32:33 Uhr | +0,78% +1,0000 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 23,18 12:32:32 Uhr | -0,69% -0,1600 | 33,56 | 20,45 |
| LEG Immobilien SE DE000LEG1110 | 69,40 12:32:33 Uhr | -0,79% -0,5500 | 96,46 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 51,77 16:02:57 Uhr | -1,05% -0,5500 | 63,02 | 46,55 |
| Merck KGaA DE0006599905 | 110,20 12:32:31 Uhr | +0,46% +0,5000 | 171,65 | 101,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 359,80 12:32:30 Uhr | -0,94% -3,400 | 390,50 | 254,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 528,40 12:32:31 Uhr | -0,30% -1,600 | 613,40 | 461,70 |
| Nagarro SE DE000A3H2200 | 50,50 12:32:31 Uhr | +1,49% +0,7400 | 99,95 | 49,02 |
| Nemetschek SE DE0006452907 | 114,70 12:32:33 Uhr | 0% 0 | 137,80 | 87,15 |
| Nordex SE DE000A0D6554 | 21,02 12:32:33 Uhr | -1,13% -0,2400 | 23,30 | 10,52 |
| PNE AG DE000A0JBPG2 | 13,84 12:32:32 Uhr | +0,87% +0,1200 | 15,74 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,42 12:32:30 Uhr | +0,80% +0,2900 | 42,58 | 31,01 |
| PUMA SE DE0006969603 | 19,71 12:32:33 Uhr | -0,98% -0,1950 | 47,51 | 17,06 |
| RATIONAL AG DE0007010803 | 660,50 12:32:33 Uhr | +0,92% +6,000 | 933,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 72,00 12:32:30 Uhr | 0% 0 | 170,20 | 72,00 |
| Rheinmetall AG DE0007030009 | 1.750,00 15:42:32 Uhr | -1,49% -26,50 | 1.939,50 | 465,70 |
| RTL Group S.A. LU0061462528 | 36,40 12:32:33 Uhr | +1,68% +0,6000 | 38,05 | 23,70 |
| RWE AG DE0007037129 | 35,78 12:32:31 Uhr | +0,62% +0,2200 | 37,76 | 27,83 |
| SAP SE DE0007164600 | 230,95 14:41:33 Uhr | +0,39% +0,9000 | 281,40 | 191,80 |
| Sartorius AG DE0007165631 | 198,25 12:32:31 Uhr | +2,40% +4,650 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 111,60 12:32:31 Uhr | +1,00% +1,100 | 122,50 | 70,90 |
| Siemens AG DE0007236101 | 229,70 12:32:32 Uhr | -0,22% -0,5000 | 240,55 | 161,02 |
| Siemens Energy AG DE000ENER6Y0 | 89,28 12:32:30 Uhr | +0,47% +0,4200 | 104,05 | 24,51 |
| Siemens Healthineers AG DE000SHL1006 | 47,41 12:32:32 Uhr | 0% 0 | 57,94 | 41,50 |
| Siltronic AG DE000WAF3001 | 33,64 12:32:32 Uhr | -0,30% -0,1000 | 71,65 | 32,72 |
| Sixt SE DE0007231326 | 85,80 12:32:31 Uhr | +0,76% +0,6500 | 97,80 | 59,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 18,26 12:32:33 Uhr | -2,30% -0,4300 | 24,66 | 11,00 |
| Stabilus SE DE000STAB1L8 | 24,30 12:32:31 Uhr | -0,61% -0,1500 | 39,05 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 40,45 12:32:33 Uhr | -0,12% -0,0500 | 58,55 | 39,70 |
| Symrise AG DE000SYM9999 | 83,02 12:32:32 Uhr | +0,80% +0,6600 | 124,75 | 77,60 |
| TAG Immobilien AG DE0008303504 | 14,78 12:32:32 Uhr | -0,07% -0,0100 | 16,96 | 11,73 |
| Talanx AG DE000TLX1005 | 111,00 12:32:32 Uhr | +0,18% +0,2000 | 124,40 | 70,05 |
| TeamViewer SE DE000A2YN900 | 9,190 12:32:33 Uhr | -0,70% -0,0650 | 13,61 | 8,805 |
| thyssenkrupp AG DE0007500001 | 10,05 12:32:30 Uhr | -1,08% -0,1100 | 11,57 | 2,752 |
| United Internet AG DE0005089031 | 27,16 12:32:32 Uhr | +0,59% +0,1600 | 28,26 | 14,62 |
| Verbio SE DE000A0JL9W6 | 10,27 12:32:32 Uhr | +0,49% +0,0500 | 18,59 | 7,185 |
| Volkswagen AG DE0007664039 | 103,25 12:32:31 Uhr | +1,32% +1,350 | 112,55 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 26,51 12:32:30 Uhr | -1,08% -0,2900 | 33,63 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 65,30 12:32:32 Uhr | +0,54% +0,3500 | 96,90 | 56,68 |
| Zalando SE DE000ZAL1111 | 25,62 12:32:31 Uhr | -0,35% -0,0900 | 39,94 | 21,32 |
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"}},"theme":{"color":{"neutral":"#00537f"}},"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"},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.primaermarkt.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse
