HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.743,01 EUR
-0,33% -42,65
Kursdaten
- Börse Xetra
- Letzter 12.743,01
- Änderung -0,33 %
- Stand 25.07.25 17:59 Uhr
- Eröffnung 12.716,87
- Vortag 12.785,66
- Tageshoch 12.759,46
- Tagestief 12.661,21
- 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 25.07.2025 | -0,33% -0,0600 | 19,00 | 11,02 |
| adidas AG DE000A1EWWW0 | 198,10 25.07.2025 | +0,13% +0,2500 | 262,90 | 175,80 |
| ADTRAN Holdings Inc. US00486H1059 | 7,744 25.07.2025 | -1,53% -0,1200 | 11,41 | 4,198 |
| Airbus SE NL0000235190 | 180,40 25.07.2025 | -1,00% -1,820 | 186,74 | 124,98 |
| AIXTRON SE DE000A0WMPJ6 | 15,21 25.07.2025 | +0,16% +0,0250 | 21,79 | 8,598 |
| Allianz SE DE0008404005 | 342,00 25.07.2025 | -0,58% -2,000 | 378,50 | 241,40 |
| Aroundtown SA LU1673108939 | 3,112 25.07.2025 | -1,27% -0,0400 | 3,231 | 1,887 |
| ATOSS Software SE DE0005104400 | 122,00 25.07.2025 | -3,94% -5,000 | 145,80 | 106,40 |
| Aurubis AG DE0006766504 | 93,10 25.07.2025 | +0,22% +0,2000 | 95,55 | 61,40 |
| BASF SE DE000BASF111 | 45,56 25.07.2025 | +0,18% +0,0800 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 29,16 25.07.2025 | +0,80% +0,2300 | 30,81 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 88,36 25.07.2025 | +2,06% +1,780 | 88,00 | 63,52 |
| Bechtle AG DE0005158703 | 39,00 25.07.2025 | -1,37% -0,5400 | 41,30 | 29,66 |
| BEFESA S.A. LU1704650164 | 26,44 25.07.2025 | +0,61% +0,1600 | 29,62 | 17,58 |
| Beiersdorf AG DE0005200000 | 111,40 25.07.2025 | -0,13% -0,1500 | 137,80 | 105,65 |
| Brenntag SE DE000A1DAHH0 | 56,92 25.07.2025 | +0,32% +0,1800 | 68,68 | 51,76 |
| CANCOM SE DE0005419105 | 26,25 25.07.2025 | +0,96% +0,2500 | 32,94 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 50,80 25.07.2025 | -0,29% -0,1500 | 71,60 | 44,40 |
| Commerzbank AG DE000CBK1001 | 29,97 25.07.2025 | +0,10% +0,0300 | 30,72 | 12,23 |
| Continental AG DE0005439004 | 76,38 25.07.2025 | +0,45% +0,3400 | 78,42 | 51,34 |
| Covestro AG DE0006062144 | 60,26 25.07.2025 | +0,07% +0,0400 | 60,72 | 52,18 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 101,70 25.07.2025 | -1,07% -1,100 | 113,40 | 74,10 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,08 25.07.2025 | +0,36% +0,1600 | 44,71 | 29,64 |
| Delivery Hero SE DE000A2E4K43 | 27,50 25.07.2025 | +1,74% +0,4700 | 41,74 | 18,40 |
| Deutsche Bank AG DE0005140008 | 28,32 25.07.2025 | -1,24% -0,3550 | 28,69 | 12,23 |
| Deutsche Börse AG DE0005810055 | 254,30 25.07.2025 | -2,45% -6,400 | 294,20 | 177,45 |
| Deutsche Lufthansa AG DE0008232125 | 7,666 25.07.2025 | +0,31% +0,0240 | 8,138 | 5,424 |
| Deutsche Post AG DE0005552004 | 40,64 25.07.2025 | +0,27% +0,1100 | 44,30 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 31,62 25.07.2025 | -0,72% -0,2300 | 35,92 | 23,50 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,62 25.07.2025 | +2,70% +1,200 | 74,76 | 39,71 |
| E.ON SE DE000ENAG999 | 15,75 25.07.2025 | -0,13% -0,0200 | 16,38 | 10,49 |
| Energiekontor AG DE0005313506 | 51,00 25.07.2025 | +2,00% +1,0000 | 66,40 | 37,00 |
| Evonik Industries AG DE000EVNK013 | 17,93 25.07.2025 | -0,99% -0,1800 | 22,25 | 16,18 |
| Evotec SE DE0005664809 | 7,172 25.07.2025 | +6,54% +0,4400 | 10,63 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,85 25.07.2025 | +1,23% +0,8000 | 66,70 | 43,26 |
| freenet AG DE000A0Z2ZZ5 | 28,24 25.07.2025 | +0,07% +0,0200 | 37,56 | 24,22 |
| Fresenius Medical Care AG DE0005785802 | 44,62 25.07.2025 | -2,26% -1,030 | 53,62 | 32,81 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,90 25.07.2025 | -0,24% -0,1000 | 44,27 | 30,52 |
| FUCHS SE DE000A3E5D64 | 42,24 25.07.2025 | -1,08% -0,4600 | 50,60 | 36,98 |
| GEA Group AG DE0006602006 | 60,30 25.07.2025 | -0,74% -0,4500 | 61,70 | 37,96 |
| Gerresheimer AG DE000A0LD6E6 | 49,12 25.07.2025 | +1,87% +0,9000 | 106,10 | 43,24 |
| Hannover Rück SE DE0008402215 | 266,40 25.07.2025 | -0,75% -2,000 | 292,80 | 211,90 |
| Heidelberg Materials AG DE0006047004 | 197,50 25.07.2025 | +0,38% +0,7500 | 206,30 | 86,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 87,10 25.07.2025 | -1,02% -0,9000 | 93,30 | 81,90 |
| HelloFresh SE DE000A161408 | 9,140 25.07.2025 | -0,74% -0,0680 | 13,73 | 4,968 |
| Henkel AG & Co. KGaA DE0006048432 | 68,30 25.07.2025 | -0,76% -0,5200 | 88,36 | 65,74 |
| HENSOLDT AG DE000HAG0005 | 97,45 25.07.2025 | -0,41% -0,4000 | 108,90 | 27,84 |
| HOCHTIEF AG DE0006070006 | 191,90 25.07.2025 | -0,72% -1,400 | 193,80 | 102,00 |
| HUGO BOSS AG DE000A1PHFF7 | 42,43 25.07.2025 | +0,57% +0,2400 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 34,44 25.07.2025 | +0,53% +0,1800 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 19,01 25.07.2025 | -0,05% -0,0100 | 29,18 | 14,35 |
| Jungheinrich AG DE0006219934 | 33,28 25.07.2025 | -0,54% -0,1800 | 42,54 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,79 25.07.2025 | +0,14% +0,0200 | 17,00 | 10,02 |
| KION GROUP AG DE000KGX8881 | 52,70 25.07.2025 | +1,05% +0,5500 | 54,75 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 86,45 25.07.2025 | -2,54% -2,250 | 96,50 | 66,70 |
| Kontron AG AT0000A0E9W5 | 28,18 25.07.2025 | 0% 0 | 28,80 | 15,19 |
| KRONES AG DE0006335003 | 139,40 25.07.2025 | 0% 0 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 25,84 25.07.2025 | -0,15% -0,0400 | 33,56 | 20,45 |
| LEG Immobilien SE DE000LEG1110 | 69,45 25.07.2025 | -1,77% -1,250 | 96,46 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 55,18 25.07.2025 | +2,34% +1,260 | 63,27 | 46,55 |
| Merck KGaA DE0006599905 | 111,70 25.07.2025 | -1,33% -1,500 | 176,60 | 104,90 |
| MTU Aero Engines AG DE000A0D9PT0 | 358,50 25.07.2025 | -2,40% -8,800 | 390,50 | 250,30 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 574,00 25.07.2025 | -0,73% -4,200 | 613,40 | 422,10 |
| Nagarro SE DE000A3H2200 | 56,20 25.07.2025 | -0,71% -0,4000 | 99,95 | 54,95 |
| Nemetschek SE DE0006452907 | 126,10 25.07.2025 | -0,24% -0,3000 | 130,60 | 81,30 |
| Nordex SE DE000A0D6554 | 20,32 25.07.2025 | -0,20% -0,0400 | 20,36 | 10,52 |
| PNE AG DE000A0JBPG2 | 14,84 25.07.2025 | -0,40% -0,0600 | 15,74 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,83 25.07.2025 | +2,56% +0,9200 | 42,58 | 31,01 |
| PUMA SE DE0006969603 | 20,78 25.07.2025 | -14,59% -3,550 | 47,51 | 18,21 |
| RATIONAL AG DE0007010803 | 696,50 25.07.2025 | -1,14% -8,000 | 933,50 | 630,00 |
| Redcare Pharmacy N.V. NL0012044747 | 111,10 25.07.2025 | +6,21% +6,500 | 170,20 | 86,60 |
| Rheinmetall AG DE0007030009 | 1.733,00 25.07.2025 | -1,00% -17,50 | 1.939,50 | 445,20 |
| RTL Group S.A. LU0061462528 | 34,90 25.07.2025 | 0% 0 | 38,05 | 23,70 |
| RWE AG DE0007037129 | 36,20 25.07.2025 | +0,08% +0,0300 | 37,76 | 27,83 |
| SAP SE DE0007164600 | 245,15 25.07.2025 | -0,14% -0,3500 | 281,40 | 177,38 |
| Sartorius AG DE0007165631 | 190,50 25.07.2025 | -0,83% -1,600 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 120,20 25.07.2025 | -1,15% -1,400 | 122,50 | 65,85 |
| Siemens AG DE0007236101 | 227,30 25.07.2025 | +0,02% +0,0500 | 240,55 | 151,08 |
| Siemens Energy AG DE000ENER6Y0 | 96,94 25.07.2025 | +0,23% +0,2200 | 98,70 | 22,31 |
| Siemens Healthineers AG DE000SHL1006 | 47,76 25.07.2025 | -0,06% -0,0300 | 57,94 | 41,50 |
| Siltronic AG DE000WAF3001 | 42,70 25.07.2025 | +1,76% +0,7400 | 78,25 | 32,72 |
| Sixt SE DE0007231326 | 97,00 25.07.2025 | +0,62% +0,6000 | 97,70 | 59,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 21,00 25.07.2025 | +2,04% +0,4200 | 25,52 | 11,00 |
| Stabilus SE DE000STAB1L8 | 24,90 25.07.2025 | -0,20% -0,0500 | 45,75 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 47,50 25.07.2025 | -1,04% -0,5000 | 62,90 | 44,84 |
| Symrise AG DE000SYM9999 | 87,08 25.07.2025 | -1,52% -1,340 | 124,75 | 87,00 |
| TAG Immobilien AG DE0008303504 | 14,07 25.07.2025 | -2,16% -0,3100 | 16,96 | 11,73 |
| Talanx AG DE000TLX1005 | 115,20 25.07.2025 | -1,54% -1,800 | 117,00 | 63,20 |
| TeamViewer SE DE000A2YN900 | 9,355 25.07.2025 | -3,80% -0,3700 | 13,61 | 8,950 |
| thyssenkrupp AG DE0007500001 | 10,93 25.07.2025 | +0,69% +0,0750 | 11,57 | 2,752 |
| United Internet AG DE0005089031 | 25,12 25.07.2025 | -0,63% -0,1600 | 25,78 | 14,62 |
| Verbio SE DE000A0JL9W6 | 12,30 25.07.2025 | -1,13% -0,1400 | 19,07 | 7,185 |
| Volkswagen AG DE0007664039 | 99,58 25.07.2025 | +4,25% +4,060 | 112,55 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 27,45 25.07.2025 | -1,37% -0,3800 | 33,63 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 70,95 25.07.2025 | +1,43% +1,0000 | 101,60 | 56,68 |
| Zalando SE DE000ZAL1111 | 27,17 25.07.2025 | +0,04% +0,0100 | 39,94 | 21,05 |
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
