HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.309,36 EUR
-1,05% -130,60
Kursdaten
- Börse Xetra
- Letzter 12.309,36
- Änderung -1,05 %
- Stand 13.06.25 18:00 Uhr
- Eröffnung 12.315,11
- Vortag 12.439,96
- Tageshoch 12.325,20
- Tagestief 12.225,62
- 52W Hoch 12.791,45 (05.06.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 18,34 13.06.2025 | +0,22% +0,0400 | 18,42 | 11,02 |
| adidas AG DE000A1EWWW0 | 198,20 13.06.2025 | -3,46% -7,100 | 262,90 | 175,80 |
| ADTRAN Holdings Inc. US00486H1059 | 6,510 13.06.2025 | -1,39% -0,0920 | 11,41 | 4,198 |
| Airbus SE NL0000235190 | 162,12 13.06.2025 | -0,92% -1,500 | 176,26 | 124,98 |
| AIXTRON SE DE000A0WMPJ6 | 13,36 13.06.2025 | -1,69% -0,2300 | 22,34 | 8,598 |
| Allianz SE DE0008404005 | 340,60 13.06.2025 | -0,41% -1,400 | 378,50 | 241,40 |
| Aroundtown SA LU1673108939 | 2,818 13.06.2025 | -1,40% -0,0400 | 3,231 | 1,824 |
| ATOSS Software SE DE0005104400 | 135,80 13.06.2025 | -0,59% -0,8000 | 144,40 | 106,40 |
| Aurubis AG DE0006766504 | 79,85 13.06.2025 | +0,76% +0,6000 | 94,95 | 61,40 |
| BASF SE DE000BASF111 | 42,00 13.06.2025 | -1,32% -0,5600 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 27,40 13.06.2025 | -1,83% -0,5100 | 30,81 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 75,32 13.06.2025 | -1,80% -1,380 | 92,14 | 63,52 |
| Bechtle AG DE0005158703 | 37,96 13.06.2025 | -2,37% -0,9200 | 45,32 | 29,66 |
| BEFESA S.A. LU1704650164 | 26,96 13.06.2025 | -0,74% -0,2000 | 32,90 | 17,58 |
| Beiersdorf AG DE0005200000 | 115,15 13.06.2025 | -1,24% -1,450 | 146,80 | 111,90 |
| Brenntag SE DE000A1DAHH0 | 59,78 13.06.2025 | -1,71% -1,040 | 68,68 | 51,76 |
| CANCOM SE DE0005419105 | 29,15 13.06.2025 | -1,19% -0,3500 | 33,78 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 60,70 13.06.2025 | -1,22% -0,7500 | 84,95 | 44,40 |
| Commerzbank AG DE000CBK1001 | 27,95 13.06.2025 | +0,25% +0,0700 | 28,10 | 12,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 21,90 13.06.2025 | +0,09% +0,0200 | 25,20 | 13,23 |
| Continental AG DE0005439004 | 76,38 13.06.2025 | -1,60% -1,240 | 78,42 | 51,34 |
| Covestro AG DE0006062144 | 59,62 13.06.2025 | -0,03% -0,0200 | 60,08 | 49,33 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 103,30 13.06.2025 | -2,91% -3,100 | 113,40 | 74,10 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,88 13.06.2025 | +0,34% +0,1300 | 44,54 | 29,64 |
| Delivery Hero SE DE000A2E4K43 | 21,98 13.06.2025 | -3,00% -0,6800 | 41,74 | 17,90 |
| Deutsche Bank AG DE0005140008 | 23,60 13.06.2025 | -3,24% -0,7900 | 25,56 | 12,23 |
| Deutsche Börse AG DE0005810055 | 267,20 13.06.2025 | -1,51% -4,100 | 294,20 | 177,45 |
| Deutsche Lufthansa AG DE0008232125 | 6,862 13.06.2025 | -3,30% -0,2340 | 8,138 | 5,424 |
| Deutsche Post AG DE0005552004 | 40,74 13.06.2025 | -1,40% -0,5800 | 44,30 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 30,66 13.06.2025 | -1,38% -0,4300 | 35,92 | 22,51 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,61 13.06.2025 | -2,26% -0,9600 | 75,70 | 40,92 |
| E.ON SE DE000ENAG999 | 15,33 13.06.2025 | -0,45% -0,0700 | 15,82 | 10,49 |
| Energiekontor AG DE0005313506 | 43,20 13.06.2025 | -3,46% -1,550 | 67,80 | 37,00 |
| Evonik Industries AG DE000EVNK013 | 18,55 13.06.2025 | -1,96% -0,3700 | 22,25 | 16,18 |
| Evotec SE DE0005664809 | 7,344 13.06.2025 | -3,06% -0,2320 | 10,63 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,90 13.06.2025 | -3,62% -2,250 | 64,20 | 43,26 |
| freenet AG DE000A0Z2ZZ5 | 27,24 13.06.2025 | -2,01% -0,5600 | 37,56 | 24,22 |
| Fresenius Medical Care AG DE0005785802 | 49,70 13.06.2025 | -0,08% -0,0400 | 53,62 | 32,81 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,81 13.06.2025 | -0,61% -0,2700 | 44,27 | 27,85 |
| FUCHS SE DE000A3E5D64 | 46,40 13.06.2025 | -4,68% -2,280 | 50,60 | 36,24 |
| GEA Group AG DE0006602006 | 58,70 13.06.2025 | -0,68% -0,4000 | 60,40 | 37,08 |
| Gerresheimer AG DE000A0LD6E6 | 46,64 13.06.2025 | -2,71% -1,300 | 106,10 | 46,44 |
| Hannover Rück SE DE0008402215 | 267,20 13.06.2025 | -0,67% -1,800 | 292,80 | 211,90 |
| Heidelberg Materials AG DE0006047004 | 175,75 13.06.2025 | -1,65% -2,950 | 190,00 | 86,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 85,30 13.06.2025 | -0,70% -0,6000 | 93,30 | 83,50 |
| HelloFresh SE DE000A161408 | 8,922 13.06.2025 | -3,04% -0,2800 | 13,73 | 4,472 |
| Henkel AG & Co. KGaA DE0006048432 | 67,34 13.06.2025 | -1,52% -1,040 | 88,36 | 65,86 |
| HENSOLDT AG DE000HAG0005 | 94,65 13.06.2025 | +1,23% +1,150 | 108,90 | 27,84 |
| HOCHTIEF AG DE0006070006 | 157,10 13.06.2025 | -1,50% -2,400 | 185,10 | 98,30 |
| HUGO BOSS AG DE000A1PHFF7 | 38,02 13.06.2025 | -1,99% -0,7700 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 35,09 13.06.2025 | -2,17% -0,7800 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 18,93 13.06.2025 | -2,87% -0,5600 | 29,18 | 14,35 |
| Jungheinrich AG DE0006219934 | 37,52 13.06.2025 | -1,11% -0,4200 | 38,84 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,03 13.06.2025 | +0,69% +0,1100 | 16,64 | 10,02 |
| KION GROUP AG DE000KGX8881 | 41,36 13.06.2025 | -3,95% -1,700 | 47,23 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 83,15 13.06.2025 | -2,35% -2,000 | 96,50 | 66,70 |
| Kontron AG AT0000A0E9W5 | 23,24 13.06.2025 | -1,19% -0,2800 | 26,10 | 15,19 |
| KRONES AG DE0006335003 | 138,00 13.06.2025 | -1,57% -2,200 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 25,48 13.06.2025 | -3,41% -0,9000 | 33,56 | 20,45 |
| LEG Immobilien SE DE000LEG1110 | 70,35 13.06.2025 | -1,12% -0,8000 | 96,46 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 50,67 13.06.2025 | -1,57% -0,8100 | 66,11 | 46,55 |
| Merck KGaA DE0006599905 | 114,60 13.06.2025 | -1,12% -1,300 | 176,60 | 111,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,10 13.06.2025 | -1,28% -4,400 | 359,70 | 215,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 552,20 13.06.2025 | -1,00% -5,600 | 613,40 | 422,10 |
| Nagarro SE DE000A3H2200 | 56,45 13.06.2025 | -1,91% -1,100 | 99,95 | 56,85 |
| Nemetschek SE DE0006452907 | 123,00 13.06.2025 | -1,52% -1,900 | 129,80 | 81,30 |
| Nordex SE DE000A0D6554 | 17,26 13.06.2025 | -1,37% -0,2400 | 18,33 | 10,52 |
| PNE AG DE000A0JBPG2 | 15,14 13.06.2025 | -0,79% -0,1200 | 15,74 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,74 13.06.2025 | -0,97% -0,3300 | 43,60 | 31,01 |
| PUMA SE DE0006969603 | 21,05 13.06.2025 | -3,08% -0,6700 | 47,51 | 18,21 |
| RATIONAL AG DE0007010803 | 714,00 13.06.2025 | -0,07% -0,5000 | 933,50 | 630,00 |
| Redcare Pharmacy N.V. NL0012044747 | 92,55 13.06.2025 | +2,49% +2,250 | 170,20 | 90,30 |
| Rheinmetall AG DE0007030009 | 1.796,00 13.06.2025 | +3,40% +59,00 | 1.939,50 | 445,20 |
| RTL Group S.A. LU0061462528 | 31,70 13.06.2025 | -2,01% -0,6500 | 36,45 | 23,70 |
| RWE AG DE0007037129 | 35,49 13.06.2025 | +1,81% +0,6300 | 35,10 | 27,83 |
| SAP SE DE0007164600 | 256,00 13.06.2025 | -2,14% -5,600 | 281,40 | 174,98 |
| Sartorius AG DE0007165631 | 205,00 13.06.2025 | -0,73% -1,500 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 116,90 13.06.2025 | -1,02% -1,200 | 121,50 | 65,85 |
| Siemens AG DE0007236101 | 214,20 13.06.2025 | -1,43% -3,100 | 240,55 | 151,08 |
| Siemens Energy AG DE000ENER6Y0 | 84,40 13.06.2025 | -1,10% -0,9400 | 89,44 | 22,31 |
| Siemens Healthineers AG DE000SHL1006 | 45,44 13.06.2025 | -1,62% -0,7500 | 57,94 | 41,50 |
| Siltronic AG DE000WAF3001 | 38,18 13.06.2025 | -3,68% -1,460 | 78,25 | 32,72 |
| Sixt SE DE0007231326 | 76,05 13.06.2025 | -1,68% -1,300 | 89,35 | 59,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 18,59 13.06.2025 | -2,72% -0,5200 | 42,10 | 11,00 |
| Stabilus SE DE000STAB1L8 | 25,50 13.06.2025 | -5,73% -1,550 | 47,60 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 49,30 13.06.2025 | -3,33% -1,700 | 63,70 | 44,84 |
| Symrise AG DE000SYM9999 | 101,30 13.06.2025 | -1,22% -1,250 | 124,75 | 88,72 |
| TAG Immobilien AG DE0008303504 | 14,22 13.06.2025 | -0,91% -0,1300 | 16,96 | 11,73 |
| Talanx AG DE000TLX1005 | 110,10 13.06.2025 | -0,45% -0,5000 | 116,70 | 63,20 |
| TeamViewer SE DE000A2YN900 | 10,02 13.06.2025 | -2,15% -0,2200 | 13,61 | 8,950 |
| thyssenkrupp AG DE0007500001 | 8,396 13.06.2025 | +0,19% +0,0160 | 10,98 | 2,752 |
| United Internet AG DE0005089031 | 24,12 13.06.2025 | -0,08% -0,0200 | 24,70 | 14,62 |
| Verbio SE DE000A0JL9W6 | 10,83 13.06.2025 | +9,45% +0,9350 | 20,32 | 7,185 |
| Volkswagen AG DE0007664039 | 89,08 13.06.2025 | -2,30% -2,100 | 112,55 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 28,28 13.06.2025 | -0,70% -0,2000 | 33,63 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 61,15 13.06.2025 | -2,55% -1,600 | 105,75 | 56,68 |
| Zalando SE DE000ZAL1111 | 28,30 13.06.2025 | -1,63% -0,4700 | 39,94 | 20,86 |
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
