HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.471,35 EUR
-0,39% -48,60
Kursdaten
- Börse Xetra
- Letzter 12.471,35
- Änderung -0,39 %
- Stand 09.09.25 18:00 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 | 20,30 09.09.2025 | +1,60% +0,3200 | 21,00 | 11,02 |
| adidas AG DE000A1EWWW0 | 178,05 09.09.2025 | -2,06% -3,750 | 262,90 | 161,80 |
| ADTRAN Holdings Inc. US00486H1059 | 8,698 09.09.2025 | +3,87% +0,3240 | 11,41 | 4,457 |
| Airbus SE NL0000235190 | 187,22 09.09.2025 | +0,13% +0,2400 | 187,30 | 124,98 |
| AIXTRON SE DE000A0WMPJ6 | 12,31 09.09.2025 | +0,29% +0,0350 | 16,63 | 8,598 |
| Allianz SE DE0008404005 | 353,20 09.09.2025 | +0,43% +1,500 | 378,50 | 281,30 |
| Aroundtown SA LU1673108939 | 3,284 09.09.2025 | -0,85% -0,0280 | 3,516 | 2,162 |
| ATOSS Software SE DE0005104400 | 102,40 09.09.2025 | +1,39% +1,400 | 145,80 | 98,10 |
| Aurubis AG DE0006766504 | 98,90 09.09.2025 | +0,41% +0,4000 | 99,00 | 61,40 |
| BASF SE DE000BASF111 | 43,54 09.09.2025 | -1,18% -0,5200 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 28,15 09.09.2025 | +0,34% +0,0950 | 30,81 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 84,36 09.09.2025 | -3,79% -3,320 | 91,42 | 63,52 |
| Bechtle AG DE0005158703 | 37,08 09.09.2025 | -1,85% -0,7000 | 41,38 | 29,66 |
| BEFESA S.A. LU1704650164 | 26,90 09.09.2025 | -0,88% -0,2400 | 29,62 | 17,58 |
| Beiersdorf AG DE0005200000 | 97,50 09.09.2025 | -0,06% -0,0600 | 137,80 | 93,36 |
| Brenntag SE DE000A1DAHH0 | 50,82 09.09.2025 | -2,31% -1,200 | 68,06 | 51,34 |
| CANCOM SE DE0005419105 | 23,40 09.09.2025 | +2,63% +0,6000 | 31,10 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 41,16 09.09.2025 | +0,39% +0,1600 | 71,60 | 40,90 |
| Commerzbank AG DE000CBK1001 | 32,76 09.09.2025 | -2,41% -0,8100 | 37,81 | 12,45 |
| Continental AG DE0005439004 | 74,02 09.09.2025 | +0,49% +0,3600 | 78,42 | 51,34 |
| Covestro AG DE0006062144 | 55,00 09.09.2025 | -0,07% -0,0400 | 60,72 | 53,30 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 87,95 09.09.2025 | +2,21% +1,900 | 113,40 | 78,00 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,61 09.09.2025 | -0,19% -0,0700 | 45,10 | 29,64 |
| Delivery Hero SE DE000A2E4K43 | 26,43 09.09.2025 | -0,26% -0,0700 | 41,74 | 19,74 |
| Deutsche Bank AG DE0005140008 | 30,10 09.09.2025 | +0,22% +0,0650 | 31,84 | 14,02 |
| Deutsche Börse AG DE0005810055 | 244,10 09.09.2025 | -1,21% -3,000 | 294,20 | 201,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,582 09.09.2025 | +0,77% +0,0580 | 8,346 | 5,532 |
| Deutsche Post AG DE0005552004 | 38,58 09.09.2025 | -1,03% -0,4000 | 44,30 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 30,63 09.09.2025 | +0,69% +0,2100 | 35,92 | 25,75 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,26 09.09.2025 | -0,48% -0,2100 | 74,76 | 39,71 |
| E.ON SE DE000ENAG999 | 15,32 09.09.2025 | +0,29% +0,0450 | 16,49 | 10,49 |
| Energiekontor AG DE0005313506 | 43,50 09.09.2025 | -1,69% -0,7500 | 60,90 | 37,00 |
| Evonik Industries AG DE000EVNK013 | 16,17 09.09.2025 | -0,61% -0,1000 | 22,25 | 16,14 |
| Evotec SE DE0005664809 | 5,790 09.09.2025 | -0,96% -0,0560 | 10,63 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,10 09.09.2025 | +1,46% +1,050 | 78,50 | 46,46 |
| freenet AG DE000A0Z2ZZ5 | 28,10 09.09.2025 | +0,07% +0,0200 | 37,56 | 26,20 |
| Fresenius Medical Care AG DE0005785802 | 42,71 09.09.2025 | +1,40% +0,5900 | 53,62 | 35,07 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,07 09.09.2025 | +0,53% +0,2500 | 48,01 | 31,94 |
| FUCHS SE DE000A3E5D64 | 39,98 09.09.2025 | -0,15% -0,0600 | 50,60 | 37,00 |
| GEA Group AG DE0006602006 | 64,05 09.09.2025 | -1,00% -0,6500 | 66,70 | 41,84 |
| Gerresheimer AG DE000A0LD6E6 | 42,20 09.09.2025 | +0,81% +0,3400 | 106,10 | 40,98 |
| Hannover Rück SE DE0008402215 | 243,60 09.09.2025 | +0,41% +1,0000 | 292,80 | 237,10 |
| Heidelberg Materials AG DE0006047004 | 201,20 09.09.2025 | -0,79% -1,600 | 211,10 | 90,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,30 09.09.2025 | -0,49% -0,4000 | 93,30 | 80,00 |
| HelloFresh SE DE000A161408 | 7,992 09.09.2025 | +1,11% +0,0880 | 13,73 | 6,506 |
| Henkel AG & Co. KGaA DE0006048432 | 74,74 09.09.2025 | -0,24% -0,1800 | 88,36 | 65,74 |
| HENSOLDT AG DE000HAG0005 | 89,60 09.09.2025 | -2,08% -1,900 | 108,90 | 27,84 |
| HOCHTIEF AG DE0006070006 | 221,20 09.09.2025 | -0,54% -1,200 | 228,00 | 105,90 |
| HUGO BOSS AG DE000A1PHFF7 | 42,03 09.09.2025 | -0,40% -0,1700 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 32,00 09.09.2025 | +0,08% +0,0250 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 16,45 09.09.2025 | -0,72% -0,1200 | 29,18 | 14,35 |
| Jungheinrich AG DE0006219934 | 30,54 09.09.2025 | -1,48% -0,4600 | 42,54 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,38 09.09.2025 | +1,43% +0,1600 | 17,00 | 10,02 |
| KION GROUP AG DE000KGX8881 | 57,55 09.09.2025 | -1,79% -1,050 | 59,55 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 85,40 09.09.2025 | -0,47% -0,4000 | 96,50 | 67,65 |
| Kontron AG AT0000A0E9W5 | 24,64 09.09.2025 | -1,12% -0,2800 | 28,88 | 15,19 |
| KRONES AG DE0006335003 | 129,80 09.09.2025 | +0,62% +0,8000 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 23,18 09.09.2025 | -0,69% -0,1600 | 33,56 | 20,45 |
| LEG Immobilien SE DE000LEG1110 | 69,55 09.09.2025 | -0,57% -0,4000 | 96,46 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 51,90 09.09.2025 | -0,80% -0,4200 | 63,02 | 46,55 |
| Merck KGaA DE0006599905 | 109,10 09.09.2025 | -0,55% -0,6000 | 171,65 | 101,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 359,00 09.09.2025 | -1,16% -4,200 | 390,50 | 254,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 528,80 09.09.2025 | -0,23% -1,200 | 613,40 | 461,70 |
| Nagarro SE DE000A3H2200 | 49,64 09.09.2025 | -0,24% -0,1200 | 99,95 | 49,02 |
| Nemetschek SE DE0006452907 | 113,90 09.09.2025 | -0,70% -0,8000 | 137,80 | 87,15 |
| Nordex SE DE000A0D6554 | 20,84 09.09.2025 | -1,98% -0,4200 | 23,30 | 10,52 |
| PNE AG DE000A0JBPG2 | 13,72 09.09.2025 | 0% 0 | 15,74 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,29 09.09.2025 | +0,44% +0,1600 | 42,58 | 31,01 |
| PUMA SE DE0006969603 | 19,47 09.09.2025 | -2,21% -0,4400 | 47,51 | 17,06 |
| RATIONAL AG DE0007010803 | 657,00 09.09.2025 | +0,38% +2,500 | 933,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 75,45 09.09.2025 | +4,79% +3,450 | 170,20 | 72,00 |
| Rheinmetall AG DE0007030009 | 1.779,50 09.09.2025 | +0,17% +3,000 | 1.939,50 | 465,70 |
| RTL Group S.A. LU0061462528 | 36,45 09.09.2025 | +1,82% +0,6500 | 38,05 | 23,70 |
| RWE AG DE0007037129 | 35,70 09.09.2025 | +0,39% +0,1400 | 37,76 | 27,83 |
| SAP SE DE0007164600 | 230,95 09.09.2025 | +0,39% +0,9000 | 281,40 | 191,80 |
| Sartorius AG DE0007165631 | 197,80 09.09.2025 | +2,17% +4,200 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 111,50 09.09.2025 | +0,91% +1,0000 | 122,50 | 70,90 |
| Siemens AG DE0007236101 | 228,30 09.09.2025 | -0,83% -1,900 | 240,55 | 161,02 |
| Siemens Energy AG DE000ENER6Y0 | 91,26 09.09.2025 | +2,70% +2,400 | 104,05 | 24,51 |
| Siemens Healthineers AG DE000SHL1006 | 47,05 09.09.2025 | -0,76% -0,3600 | 57,94 | 41,50 |
| Siltronic AG DE000WAF3001 | 33,48 09.09.2025 | -0,77% -0,2600 | 71,65 | 32,72 |
| Sixt SE DE0007231326 | 85,05 09.09.2025 | -0,12% -0,1000 | 97,80 | 59,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 18,01 09.09.2025 | -3,64% -0,6800 | 24,66 | 11,00 |
| Stabilus SE DE000STAB1L8 | 24,25 09.09.2025 | -0,82% -0,2000 | 39,05 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 40,50 09.09.2025 | 0% 0 | 58,55 | 39,70 |
| Symrise AG DE000SYM9999 | 82,26 09.09.2025 | -0,12% -0,1000 | 124,75 | 77,60 |
| TAG Immobilien AG DE0008303504 | 14,74 09.09.2025 | -0,34% -0,0500 | 16,96 | 11,73 |
| Talanx AG DE000TLX1005 | 111,10 09.09.2025 | +0,27% +0,3000 | 124,40 | 70,05 |
| TeamViewer SE DE000A2YN900 | 9,100 09.09.2025 | -1,67% -0,1550 | 13,61 | 8,805 |
| thyssenkrupp AG DE0007500001 | 10,09 09.09.2025 | -0,74% -0,0750 | 11,57 | 2,752 |
| United Internet AG DE0005089031 | 26,94 09.09.2025 | -0,22% -0,0600 | 28,26 | 14,62 |
| Verbio SE DE000A0JL9W6 | 10,17 09.09.2025 | -0,49% -0,0500 | 18,59 | 7,185 |
| Volkswagen AG DE0007664039 | 102,25 09.09.2025 | +0,34% +0,3500 | 112,55 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 26,56 09.09.2025 | -0,90% -0,2400 | 33,63 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 64,90 09.09.2025 | -0,08% -0,0500 | 96,90 | 56,68 |
| Zalando SE DE000ZAL1111 | 25,32 09.09.2025 | -1,52% -0,3900 | 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
