HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.801,78 EUR
-0,08% -10,37
Kursdaten
- Börse Xetra
- Letzter 12.801,78
- Änderung -0,08 %
- Stand 15.08.25 18:00 Uhr
- Eröffnung 12.893,47
- Vortag 12.812,15
- Tageshoch 12.896,49
- Tagestief 12.785,00
- 52W Hoch 12.910,27 (10.07.25)
- 52W Tief 9.614,04 (16.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 18,52 15.08.2025 | -0,32% -0,0600 | 19,00 | 11,02 |
| adidas AG DE000A1EWWW0 | 165,85 15.08.2025 | -1,07% -1,800 | 262,90 | 161,80 |
| ADTRAN Holdings Inc. US00486H1059 | 7,530 15.08.2025 | +0,72% +0,0540 | 11,41 | 4,413 |
| Airbus SE NL0000235190 | 185,42 15.08.2025 | +0,99% +1,820 | 186,74 | 124,98 |
| AIXTRON SE DE000A0WMPJ6 | 13,19 15.08.2025 | -2,40% -0,3250 | 19,22 | 8,598 |
| Allianz SE DE0008404005 | 376,50 15.08.2025 | +0,35% +1,300 | 378,50 | 263,80 |
| Aroundtown SA LU1673108939 | 3,350 15.08.2025 | -0,89% -0,0300 | 3,408 | 2,028 |
| ATOSS Software SE DE0005104400 | 106,80 15.08.2025 | -1,11% -1,200 | 145,80 | 106,40 |
| Aurubis AG DE0006766504 | 95,65 15.08.2025 | +0,37% +0,3500 | 96,80 | 61,40 |
| BASF SE DE000BASF111 | 46,01 15.08.2025 | +0,70% +0,3200 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 26,96 15.08.2025 | +1,45% +0,3850 | 30,81 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 89,40 15.08.2025 | +0,74% +0,6600 | 91,36 | 63,52 |
| Bechtle AG DE0005158703 | 39,66 15.08.2025 | -0,90% -0,3600 | 41,30 | 29,66 |
| BEFESA S.A. LU1704650164 | 28,12 15.08.2025 | +1,30% +0,3600 | 29,62 | 17,58 |
| Beiersdorf AG DE0005200000 | 101,35 15.08.2025 | +0,25% +0,2500 | 137,80 | 93,36 |
| Brenntag SE DE000A1DAHH0 | 54,36 15.08.2025 | +0,48% +0,2600 | 68,68 | 51,76 |
| CANCOM SE DE0005419105 | 22,60 15.08.2025 | +0,22% +0,0500 | 31,10 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 44,32 15.08.2025 | +1,51% +0,6600 | 71,60 | 41,62 |
| Commerzbank AG DE000CBK1001 | 37,06 15.08.2025 | -1,07% -0,4000 | 37,77 | 12,45 |
| Continental AG DE0005439004 | 74,94 15.08.2025 | +0,73% +0,5400 | 78,42 | 51,34 |
| Covestro AG DE0006062144 | 60,42 15.08.2025 | +0,17% +0,1000 | 60,72 | 53,30 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 97,00 15.08.2025 | -0,92% -0,9000 | 113,40 | 78,00 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,30 15.08.2025 | -0,24% -0,1000 | 45,10 | 29,64 |
| Delivery Hero SE DE000A2E4K43 | 23,05 15.08.2025 | -0,95% -0,2200 | 41,74 | 19,74 |
| Deutsche Bank AG DE0005140008 | 31,20 15.08.2025 | +0,08% +0,0250 | 31,68 | 13,83 |
| Deutsche Börse AG DE0005810055 | 255,70 15.08.2025 | -0,35% -0,9000 | 294,20 | 192,00 |
| Deutsche Lufthansa AG DE0008232125 | 8,312 15.08.2025 | +1,17% +0,0960 | 8,320 | 5,532 |
| Deutsche Post AG DE0005552004 | 41,64 15.08.2025 | +0,41% +0,1700 | 44,30 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 30,82 15.08.2025 | +0,59% +0,1800 | 35,92 | 24,93 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,61 15.08.2025 | 0% 0 | 74,76 | 39,71 |
| E.ON SE DE000ENAG999 | 15,78 15.08.2025 | -0,47% -0,0750 | 16,49 | 10,49 |
| Energiekontor AG DE0005313506 | 48,50 15.08.2025 | -6,91% -3,600 | 60,90 | 37,00 |
| Evonik Industries AG DE000EVNK013 | 16,96 15.08.2025 | +2,11% +0,3500 | 22,25 | 16,18 |
| Evotec SE DE0005664809 | 6,366 15.08.2025 | -2,18% -0,1420 | 10,63 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 77,75 15.08.2025 | +0,06% +0,0500 | 78,50 | 43,84 |
| freenet AG DE000A0Z2ZZ5 | 28,08 15.08.2025 | +0,07% +0,0200 | 37,56 | 25,20 |
| Fresenius Medical Care AG DE0005785802 | 42,46 15.08.2025 | +0,07% +0,0300 | 53,62 | 33,53 |
| Fresenius SE & Co. KGaA DE0005785604 | 45,87 15.08.2025 | -0,04% -0,0200 | 46,16 | 31,57 |
| FUCHS SE DE000A3E5D64 | 40,98 15.08.2025 | +0,69% +0,2800 | 50,60 | 37,00 |
| GEA Group AG DE0006602006 | 63,95 15.08.2025 | -0,93% -0,6000 | 66,70 | 40,40 |
| Gerresheimer AG DE000A0LD6E6 | 44,90 15.08.2025 | +0,99% +0,4400 | 106,10 | 41,70 |
| Hannover Rück SE DE0008402215 | 255,00 15.08.2025 | -0,23% -0,6000 | 292,80 | 237,10 |
| Heidelberg Materials AG DE0006047004 | 206,20 15.08.2025 | +0,05% +0,1000 | 211,10 | 90,18 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 87,70 15.08.2025 | -0,11% -0,1000 | 93,30 | 81,90 |
| HelloFresh SE DE000A161408 | 7,008 15.08.2025 | -4,05% -0,2960 | 13,73 | 6,506 |
| Henkel AG & Co. KGaA DE0006048432 | 71,30 15.08.2025 | -0,31% -0,2200 | 88,36 | 65,74 |
| HENSOLDT AG DE000HAG0005 | 85,05 15.08.2025 | -0,35% -0,3000 | 108,90 | 27,84 |
| HOCHTIEF AG DE0006070006 | 220,20 15.08.2025 | 0% 0 | 222,20 | 104,40 |
| HUGO BOSS AG DE000A1PHFF7 | 40,80 15.08.2025 | -0,95% -0,3900 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 36,98 15.08.2025 | +0,64% +0,2350 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 17,94 15.08.2025 | -1,16% -0,2100 | 29,18 | 14,35 |
| Jungheinrich AG DE0006219934 | 32,62 15.08.2025 | -1,51% -0,5000 | 42,54 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,69 15.08.2025 | -0,24% -0,0300 | 17,00 | 10,02 |
| KION GROUP AG DE000KGX8881 | 58,95 15.08.2025 | +0,51% +0,3000 | 59,35 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 90,00 15.08.2025 | -1,15% -1,050 | 96,50 | 67,65 |
| Kontron AG AT0000A0E9W5 | 25,10 15.08.2025 | -1,03% -0,2600 | 28,88 | 15,19 |
| KRONES AG DE0006335003 | 129,20 15.08.2025 | +0,16% +0,2000 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 24,72 15.08.2025 | +3,60% +0,8600 | 33,56 | 20,45 |
| LEG Immobilien SE DE000LEG1110 | 72,85 15.08.2025 | -1,69% -1,250 | 96,46 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 53,36 15.08.2025 | +0,53% +0,2800 | 63,03 | 46,55 |
| Merck KGaA DE0006599905 | 111,35 15.08.2025 | +0,81% +0,9000 | 176,60 | 101,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 387,30 15.08.2025 | -0,03% -0,1000 | 390,50 | 254,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 555,40 15.08.2025 | +0,29% +1,600 | 613,40 | 453,30 |
| Nagarro SE DE000A3H2200 | 52,25 15.08.2025 | +2,25% +1,150 | 99,95 | 49,02 |
| Nemetschek SE DE0006452907 | 122,40 15.08.2025 | -1,53% -1,900 | 137,80 | 86,30 |
| Nordex SE DE000A0D6554 | 21,42 15.08.2025 | -0,28% -0,0600 | 23,30 | 10,52 |
| PNE AG DE000A0JBPG2 | 14,22 15.08.2025 | -1,25% -0,1800 | 15,74 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,59 15.08.2025 | +0,60% +0,2200 | 42,58 | 31,01 |
| PUMA SE DE0006969603 | 17,19 15.08.2025 | -0,92% -0,1600 | 47,51 | 17,13 |
| RATIONAL AG DE0007010803 | 637,50 15.08.2025 | -1,09% -7,000 | 933,50 | 630,00 |
| Redcare Pharmacy N.V. NL0012044747 | 92,95 15.08.2025 | -1,27% -1,200 | 170,20 | 86,60 |
| Rheinmetall AG DE0007030009 | 1.611,50 15.08.2025 | -1,71% -28,00 | 1.939,50 | 465,70 |
| RTL Group S.A. LU0061462528 | 35,15 15.08.2025 | -0,42% -0,1500 | 38,05 | 23,70 |
| RWE AG DE0007037129 | 34,87 15.08.2025 | +1,19% +0,4100 | 37,76 | 27,83 |
| SAP SE DE0007164600 | 237,00 15.08.2025 | -1,02% -2,450 | 281,40 | 190,32 |
| Sartorius AG DE0007165631 | 196,20 15.08.2025 | +0,10% +0,2000 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 113,00 15.08.2025 | -2,25% -2,600 | 122,50 | 65,85 |
| Siemens AG DE0007236101 | 233,15 15.08.2025 | 0% 0 | 240,55 | 160,84 |
| Siemens Energy AG DE000ENER6Y0 | 95,08 15.08.2025 | -3,00% -2,940 | 104,05 | 23,79 |
| Siemens Healthineers AG DE000SHL1006 | 46,87 15.08.2025 | +0,28% +0,1300 | 57,94 | 41,50 |
| Siltronic AG DE000WAF3001 | 35,68 15.08.2025 | -0,28% -0,1000 | 75,85 | 32,72 |
| Sixt SE DE0007231326 | 87,65 15.08.2025 | -2,56% -2,300 | 97,80 | 59,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 21,94 15.08.2025 | +4,48% +0,9400 | 24,66 | 11,00 |
| Stabilus SE DE000STAB1L8 | 22,80 15.08.2025 | -0,87% -0,2000 | 43,45 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 42,65 15.08.2025 | -0,47% -0,2000 | 59,50 | 42,65 |
| Symrise AG DE000SYM9999 | 79,54 15.08.2025 | +0,08% +0,0600 | 124,75 | 77,60 |
| TAG Immobilien AG DE0008303504 | 15,42 15.08.2025 | -2,41% -0,3800 | 16,96 | 11,73 |
| Talanx AG DE000TLX1005 | 122,20 15.08.2025 | +1,92% +2,300 | 124,40 | 70,05 |
| TeamViewer SE DE000A2YN900 | 9,065 15.08.2025 | -0,44% -0,0400 | 13,61 | 8,805 |
| thyssenkrupp AG DE0007500001 | 8,258 15.08.2025 | -6,58% -0,5820 | 11,57 | 2,752 |
| United Internet AG DE0005089031 | 24,98 15.08.2025 | -0,40% -0,1000 | 26,32 | 14,62 |
| Verbio SE DE000A0JL9W6 | 10,04 15.08.2025 | -1,28% -0,1300 | 19,07 | 7,185 |
| Volkswagen AG DE0007664039 | 98,90 15.08.2025 | +0,32% +0,3200 | 112,55 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 28,45 15.08.2025 | -0,87% -0,2500 | 33,63 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 66,35 15.08.2025 | +1,61% +1,050 | 96,90 | 56,68 |
| Zalando SE DE000ZAL1111 | 23,10 15.08.2025 | -1,53% -0,3600 | 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
