HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.732,30 EUR
-1,52% -196,93
Kursdaten
- Börse Xetra
- Letzter 12.732,30
- Änderung -1,52 %
- Stand 10.10.25 18:00 Uhr
- Eröffnung 12.942,10
- Vortag 12.929,23
- Tageshoch 12.962,74
- Tagestief 12.732,30
- 52W Hoch 13.003,71 (09.10.25)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,05 10.10.2025 | +1,16% +0,2300 | 21,00 | 11,02 |
| adidas AG DE000A1EWWW0 | 187,95 10.10.2025 | -1,78% -3,400 | 262,90 | 161,80 |
| ADTRAN Holdings Inc. US00486H1059 | 7,394 10.10.2025 | -3,97% -0,3060 | 11,41 | 5,142 |
| Airbus SE NL0000235190 | 201,30 10.10.2025 | -1,20% -2,450 | 206,45 | 126,50 |
| AIXTRON SE DE000A0WMPJ6 | 13,03 10.10.2025 | -7,85% -1,110 | 16,63 | 8,598 |
| Allianz SE DE0008404005 | 367,00 10.10.2025 | -0,22% -0,8000 | 378,50 | 281,30 |
| Aroundtown SA LU1673108939 | 3,132 10.10.2025 | +0,51% +0,0160 | 3,516 | 2,162 |
| ATOSS Software SE DE0005104400 | 108,60 10.10.2025 | -2,86% -3,200 | 145,80 | 98,10 |
| Aurubis AG DE0006766504 | 114,40 10.10.2025 | +0,44% +0,5000 | 120,40 | 62,30 |
| BASF SE DE000BASF111 | 42,44 10.10.2025 | -1,03% -0,4400 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 27,88 10.10.2025 | -0,71% -0,2000 | 29,68 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 78,82 10.10.2025 | -1,89% -1,520 | 91,42 | 63,52 |
| Bechtle AG DE0005158703 | 35,58 10.10.2025 | -2,68% -0,9800 | 41,38 | 29,66 |
| BEFESA S.A. LU1704650164 | 30,04 10.10.2025 | -2,09% -0,6400 | 30,92 | 17,58 |
| Beiersdorf AG DE0005200000 | 90,04 10.10.2025 | -0,53% -0,4800 | 137,80 | 87,00 |
| Brenntag SE DE000A1DAHH0 | 48,96 10.10.2025 | -4,52% -2,320 | 68,06 | 48,96 |
| CANCOM SE DE0005419105 | 25,00 10.10.2025 | -2,91% -0,7500 | 31,10 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 43,68 10.10.2025 | -0,86% -0,3800 | 71,25 | 40,74 |
| Commerzbank AG DE000CBK1001 | 31,32 10.10.2025 | -0,82% -0,2600 | 37,81 | 13,99 |
| Continental AG DE0005439004 | 56,00 10.10.2025 | -0,92% -0,5200 | 78,42 | 54,48 |
| Covestro AG DE0006062144 | 59,16 10.10.2025 | -0,30% -0,1800 | 60,72 | 53,96 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,65 10.10.2025 | -1,18% -0,9500 | 113,40 | 78,00 |
| Daimler Truck Holding AG DE000DTR0CK8 | 34,65 10.10.2025 | -0,94% -0,3300 | 45,10 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 24,23 10.10.2025 | -1,62% -0,4000 | 41,74 | 19,74 |
| Deutsche Bank AG DE0005140008 | 29,96 10.10.2025 | -1,35% -0,4100 | 31,92 | 15,30 |
| Deutsche Börse AG DE0005810055 | 226,80 10.10.2025 | -0,35% -0,8000 | 294,20 | 206,10 |
| Deutsche Lufthansa AG DE0008232125 | 7,344 10.10.2025 | -1,98% -0,1480 | 8,346 | 5,532 |
| Deutsche Post AG DE0005552004 | 38,49 10.10.2025 | -0,75% -0,2900 | 44,30 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 29,63 10.10.2025 | -0,13% -0,0400 | 35,92 | 27,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,12 10.10.2025 | -1,18% -0,4900 | 70,88 | 39,71 |
| E.ON SE DE000ENAG999 | 16,04 10.10.2025 | -0,96% -0,1550 | 16,49 | 10,49 |
| Energiekontor AG DE0005313506 | 39,00 10.10.2025 | -8,24% -3,500 | 60,90 | 37,00 |
| Evonik Industries AG DE000EVNK013 | 14,54 10.10.2025 | -0,14% -0,0200 | 22,25 | 14,54 |
| Evotec SE DE0005664809 | 6,604 10.10.2025 | -0,84% -0,0560 | 10,63 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,80 10.10.2025 | +0,26% +0,2000 | 78,50 | 47,56 |
| freenet AG DE000A0Z2ZZ5 | 27,00 10.10.2025 | +0,07% +0,0200 | 37,56 | 26,44 |
| Fresenius Medical Care AG DE0005785802 | 46,34 10.10.2025 | -1,36% -0,6400 | 53,62 | 35,07 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,53 10.10.2025 | -0,79% -0,3800 | 48,31 | 31,94 |
| FUCHS SE DE000A3E5D64 | 37,82 10.10.2025 | -1,25% -0,4800 | 50,60 | 37,00 |
| GEA Group AG DE0006602006 | 61,85 10.10.2025 | -0,64% -0,4000 | 66,70 | 44,38 |
| Gerresheimer AG DE000A0LD6E6 | 28,70 10.10.2025 | -6,94% -2,140 | 86,05 | 28,70 |
| Hannover Rück SE DE0008402215 | 261,80 10.10.2025 | -0,08% -0,2000 | 292,80 | 237,10 |
| Heidelberg Materials AG DE0006047004 | 191,85 10.10.2025 | -1,01% -1,950 | 211,10 | 96,04 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,10 10.10.2025 | -1,10% -0,9000 | 93,30 | 77,70 |
| HelloFresh SE DE000A161408 | 7,454 10.10.2025 | -3,02% -0,2320 | 13,73 | 6,740 |
| Henkel AG & Co. KGaA DE0006048432 | 70,14 10.10.2025 | +0,26% +0,1800 | 88,36 | 65,74 |
| HENSOLDT AG DE000HAG0005 | 105,80 10.10.2025 | -3,99% -4,400 | 117,30 | 27,84 |
| HOCHTIEF AG DE0006070006 | 259,00 10.10.2025 | -2,92% -7,800 | 268,00 | 110,50 |
| HUGO BOSS AG DE000A1PHFF7 | 40,98 10.10.2025 | -0,61% -0,2500 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 33,19 10.10.2025 | +0,42% +0,1400 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 19,02 10.10.2025 | -4,42% -0,8800 | 28,94 | 14,35 |
| Jungheinrich AG DE0006219934 | 29,06 10.10.2025 | -2,22% -0,6600 | 42,54 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,59 10.10.2025 | -2,52% -0,3000 | 17,00 | 10,29 |
| KION GROUP AG DE000KGX8881 | 54,55 10.10.2025 | -4,55% -2,600 | 60,00 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 80,25 10.10.2025 | -1,83% -1,500 | 96,50 | 67,65 |
| Kontron AG AT0000A0E9W5 | 25,46 10.10.2025 | -3,34% -0,8800 | 28,88 | 15,19 |
| KRONES AG DE0006335003 | 126,20 10.10.2025 | -2,02% -2,600 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 19,90 10.10.2025 | -2,36% -0,4800 | 33,56 | 19,90 |
| LEG Immobilien SE DE000LEG1110 | 67,35 10.10.2025 | +0,82% +0,5500 | 94,08 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 53,11 10.10.2025 | -1,28% -0,6900 | 63,02 | 46,55 |
| Merck KGaA DE0006599905 | 117,70 10.10.2025 | -1,96% -2,350 | 165,65 | 101,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 384,80 10.10.2025 | -3,05% -12,10 | 398,00 | 254,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 565,20 10.10.2025 | -0,11% -0,6000 | 613,40 | 461,70 |
| Nagarro SE DE000A3H2200 | 49,94 10.10.2025 | -6,04% -3,210 | 99,95 | 48,60 |
| Nemetschek SE DE0006452907 | 106,60 10.10.2025 | -2,29% -2,500 | 137,80 | 88,55 |
| Nordex SE DE000A0D6554 | 23,88 10.10.2025 | +0,76% +0,1800 | 24,20 | 10,52 |
| PNE AG DE000A0JBPG2 | 12,22 10.10.2025 | -4,98% -0,6400 | 15,74 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,09 10.10.2025 | -1,87% -0,6300 | 40,83 | 31,01 |
| PUMA SE DE0006969603 | 21,74 10.10.2025 | -3,51% -0,7900 | 47,51 | 17,06 |
| RATIONAL AG DE0007010803 | 678,00 10.10.2025 | -0,73% -5,000 | 933,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 86,95 10.10.2025 | -0,74% -0,6500 | 170,20 | 70,00 |
| Rheinmetall AG DE0007030009 | 1.875,50 10.10.2025 | -1,52% -29,00 | 2.003,00 | 465,70 |
| RTL Group S.A. LU0061462528 | 34,50 10.10.2025 | -0,72% -0,2500 | 38,65 | 23,70 |
| RWE AG DE0007037129 | 40,25 10.10.2025 | +0,22% +0,0900 | 40,78 | 27,83 |
| SAP SE DE0007164600 | 231,20 10.10.2025 | -2,94% -7,000 | 281,40 | 205,65 |
| Sartorius AG DE0007165631 | 211,70 10.10.2025 | -0,56% -1,200 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 102,40 10.10.2025 | -1,16% -1,200 | 122,50 | 78,25 |
| Siemens AG DE0007236101 | 241,90 10.10.2025 | -1,55% -3,800 | 248,40 | 168,42 |
| Siemens Energy AG DE000ENER6Y0 | 105,75 10.10.2025 | -3,51% -3,850 | 109,95 | 34,60 |
| Siemens Healthineers AG DE000SHL1006 | 47,00 10.10.2025 | -2,75% -1,330 | 57,94 | 41,50 |
| Siltronic AG DE000WAF3001 | 52,80 10.10.2025 | -2,13% -1,150 | 63,80 | 31,94 |
| Sixt SE DE0007231326 | 77,60 10.10.2025 | -1,96% -1,550 | 97,80 | 64,55 |
| SMA Solar Technology AG DE000A0DJ6J9 | 22,86 10.10.2025 | -1,55% -0,3600 | 24,66 | 11,00 |
| Stabilus SE DE000STAB1L8 | 23,50 10.10.2025 | -2,69% -0,6500 | 38,85 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 42,00 10.10.2025 | +3,45% +1,400 | 58,55 | 36,55 |
| Symrise AG DE000SYM9999 | 76,18 10.10.2025 | -1,01% -0,7800 | 122,10 | 72,78 |
| TAG Immobilien AG DE0008303504 | 14,79 10.10.2025 | +2,21% +0,3200 | 16,67 | 11,73 |
| Talanx AG DE000TLX1005 | 113,30 10.10.2025 | -0,79% -0,9000 | 124,40 | 70,05 |
| TeamViewer SE DE000A2YN900 | 8,465 10.10.2025 | -2,98% -0,2600 | 13,61 | 8,245 |
| thyssenkrupp AG DE0007500001 | 12,97 10.10.2025 | -1,93% -0,2550 | 13,24 | 3,108 |
| United Internet AG DE0005089031 | 26,74 10.10.2025 | -1,98% -0,5400 | 28,26 | 14,62 |
| Verbio SE DE000A0JL9W6 | 12,75 10.10.2025 | -3,26% -0,4300 | 17,10 | 7,185 |
| Volkswagen AG DE0007664039 | 90,22 10.10.2025 | -0,86% -0,7800 | 112,55 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 27,02 10.10.2025 | +0,82% +0,2200 | 32,81 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 64,10 10.10.2025 | -3,32% -2,200 | 91,24 | 56,68 |
| Zalando SE DE000ZAL1111 | 26,30 10.10.2025 | -2,88% -0,7800 | 39,94 | 22,70 |
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
