HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.047,33 EUR
-1,77% -217,39
Kursdaten
- Börse Xetra
- Letzter 12.047,33
- Änderung -1,77 %
- Stand 07.03.25 17:59 Uhr
- Eröffnung 12.224,64
- Vortag 12.264,72
- Tageshoch 12.224,64
- Tagestief 11.968,80
- 52W Hoch 12.291,50 (06.03.25)
- 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 | 13,90 07.03.2025 | -1,00% -0,1400 | 17,90 | 11,08 |
| adidas AG DE000A1EWWW0 | 237,10 07.03.2025 | -1,29% -3,100 | 263,20 | 185,32 |
| ADTRAN Holdings Inc. US00486H1059 | 8,762 07.03.2025 | -9,86% -0,9580 | 11,18 | 4,123 |
| Airbus SE NL0000235190 | 171,50 07.03.2025 | -1,43% -2,480 | 177,14 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 12,35 07.03.2025 | -3,25% -0,4150 | 27,53 | 11,13 |
| Allianz SE DE0008404005 | 344,80 07.03.2025 | +0,06% +0,2000 | 346,60 | 239,40 |
| Aroundtown SA LU1673108939 | 2,433 07.03.2025 | -1,02% -0,0250 | 3,208 | 1,545 |
| ATOSS Software SE DE0005104400 | 117,20 07.03.2025 | -2,17% -2,600 | 143,80 | 109,00 |
| Aurubis AG DE0006766504 | 89,95 07.03.2025 | -2,65% -2,450 | 93,95 | 60,00 |
| BASF SE DE000BASF111 | 53,42 07.03.2025 | -0,45% -0,2400 | 55,03 | 40,21 |
| Bayer AG DE000BAY0017 | 23,15 07.03.2025 | -5,97% -1,470 | 31,01 | 18,45 |
| Bayerische Motoren Werke AG DE0005190003 | 84,38 07.03.2025 | -2,32% -2,000 | 115,05 | 65,34 |
| Bechtle AG DE0005158703 | 39,52 07.03.2025 | -1,64% -0,6600 | 52,00 | 29,06 |
| BEFESA S.A. LU1704650164 | 25,00 07.03.2025 | -1,34% -0,3400 | 37,16 | 17,81 |
| Beiersdorf AG DE0005200000 | 131,60 07.03.2025 | -2,01% -2,700 | 147,25 | 120,75 |
| Brenntag SE DE000A1DAHH0 | 67,80 07.03.2025 | 0% 0 | 80,12 | 54,10 |
| CANCOM SE DE0005419105 | 27,34 07.03.2025 | -5,46% -1,580 | 33,78 | 21,78 |
| Carl Zeiss Meditec AG DE0005313704 | 61,45 07.03.2025 | -4,95% -3,200 | 122,70 | 44,48 |
| Commerzbank AG DE000CBK1001 | 23,71 07.03.2025 | +2,82% +0,6500 | 24,09 | 11,04 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 22,46 07.03.2025 | +0,27% +0,0600 | 31,00 | 13,37 |
| Continental AG DE0005439004 | 68,26 07.03.2025 | -1,95% -1,360 | 72,00 | 51,50 |
| Covestro AG DE0006062144 | 58,50 07.03.2025 | +0,27% +0,1600 | 58,90 | 46,35 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 104,00 07.03.2025 | -2,80% -3,000 | 108,70 | 73,10 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,72 07.03.2025 | -1,35% -0,6000 | 47,79 | 29,83 |
| Delivery Hero SE DE000A2E4K43 | 27,85 07.03.2025 | -5,08% -1,490 | 41,91 | 17,21 |
| Deutsche Bank AG DE0005140008 | 22,10 07.03.2025 | +0,82% +0,1800 | 23,01 | 12,30 |
| Deutsche Börse AG DE0005810055 | 256,70 07.03.2025 | +0,04% +0,1000 | 259,30 | 176,60 |
| Deutsche Lufthansa AG DE0008232125 | 7,960 07.03.2025 | +0,86% +0,0680 | 8,140 | 5,420 |
| Deutsche Post AG DE0005552004 | 42,77 07.03.2025 | -1,22% -0,5300 | 44,23 | 33,13 |
| Deutsche Telekom AG DE0005557508 | 34,01 07.03.2025 | +3,25% +1,070 | 35,85 | 20,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 55,46 07.03.2025 | +0,91% +0,5000 | 96,16 | 54,22 |
| E.ON SE DE000ENAG999 | 12,89 07.03.2025 | +3,25% +0,4050 | 13,83 | 10,46 |
| Energiekontor AG DE0005313506 | 45,05 07.03.2025 | -3,33% -1,550 | 74,50 | 39,90 |
| Evonik Industries AG DE000EVNK013 | 21,49 07.03.2025 | -2,27% -0,5000 | 22,29 | 16,23 |
| Evotec SE DE0005664809 | 6,580 07.03.2025 | -3,87% -0,2650 | 14,71 | 5,095 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 55,65 07.03.2025 | -1,07% -0,6000 | 60,05 | 43,24 |
| freenet AG DE000A0Z2ZZ5 | 34,58 07.03.2025 | +1,05% +0,3600 | 34,58 | 22,80 |
| Fresenius Medical Care AG DE0005785802 | 43,93 07.03.2025 | -0,16% -0,0700 | 48,08 | 33,11 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,34 07.03.2025 | +0,77% +0,3100 | 40,81 | 24,40 |
| FUCHS SE DE000A3E5D64 | 49,44 07.03.2025 | -1,42% -0,7100 | 51,05 | 36,04 |
| GEA Group AG DE0006602006 | 57,30 07.03.2025 | -0,26% -0,1500 | 57,60 | 35,91 |
| Gerresheimer AG DE000A0LD6E6 | 79,85 07.03.2025 | -2,14% -1,750 | 108,90 | 64,30 |
| Hannover Rück SE DE0008402215 | 265,40 07.03.2025 | +0,64% +1,700 | 269,00 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 168,00 07.03.2025 | +2,13% +3,500 | 176,80 | 86,64 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 91,60 07.03.2025 | -0,54% -0,5000 | 92,70 | 80,80 |
| HelloFresh SE DE000A161408 | 10,01 07.03.2025 | -3,33% -0,3450 | 13,70 | 4,498 |
| Henkel AG & Co. KGaA DE0006048432 | 87,14 07.03.2025 | +1,11% +0,9600 | 87,14 | 70,68 |
| HENSOLDT AG DE000HAG0005 | 63,95 07.03.2025 | -12,34% -9,000 | 76,85 | 27,58 |
| HOCHTIEF AG DE0006070006 | 164,10 07.03.2025 | -6,01% -10,50 | 182,00 | 97,35 |
| HUGO BOSS AG DE000A1PHFF7 | 42,50 07.03.2025 | -2,16% -0,9400 | 56,80 | 31,99 |
| Infineon Technologies AG DE0006231004 | 36,41 07.03.2025 | -0,38% -0,1400 | 39,41 | 27,90 |
| JENOPTIK AG DE000A2NB601 | 23,08 07.03.2025 | -2,94% -0,7000 | 30,20 | 20,44 |
| Jungheinrich AG DE0006219934 | 34,02 07.03.2025 | +0,06% +0,0200 | 39,02 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,78 07.03.2025 | -0,29% -0,0400 | 15,03 | 9,990 |
| KION GROUP AG DE000KGX8881 | 44,57 07.03.2025 | -2,11% -0,9600 | 51,18 | 30,40 |
| Knorr-Bremse AG DE000KBX1006 | 91,15 07.03.2025 | -4,25% -4,050 | 95,20 | 65,50 |
| Kontron AG AT0000A0E9W5 | 23,58 07.03.2025 | 0% 0 | 24,46 | 15,23 |
| KRONES AG DE0006335003 | 136,20 07.03.2025 | -1,59% -2,200 | 138,40 | 112,60 |
| LANXESS AG DE0005470405 | 32,26 07.03.2025 | -1,07% -0,3500 | 33,50 | 21,11 |
| LEG Immobilien SE DE000LEG1110 | 70,48 07.03.2025 | -0,70% -0,5000 | 97,00 | 70,24 |
| Mercedes-Benz Group AG DE0007100000 | 61,24 07.03.2025 | -0,83% -0,5100 | 77,43 | 50,88 |
| Merck KGaA DE0006599905 | 136,75 07.03.2025 | -2,70% -3,800 | 175,90 | 133,00 |
| MTU Aero Engines AG DE000A0D9PT0 | 331,90 07.03.2025 | -4,02% -13,90 | 355,10 | 209,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 561,80 07.03.2025 | +0,25% +1,400 | 567,20 | 401,80 |
| Nagarro SE DE000A3H2200 | 84,60 07.03.2025 | -1,34% -1,150 | 100,30 | 67,15 |
| Nemetschek SE DE0006452907 | 114,00 07.03.2025 | -3,47% -4,100 | 124,10 | 78,80 |
| Nordex SE DE000A0D6554 | 15,56 07.03.2025 | -1,71% -0,2700 | 16,22 | 10,49 |
| PNE AG DE000A0JBPG2 | 13,40 07.03.2025 | -0,59% -0,0800 | 15,02 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 38,82 07.03.2025 | +0,39% +0,1500 | 52,26 | 33,60 |
| PUMA SE DE0006969603 | 29,47 07.03.2025 | -0,20% -0,0600 | 52,72 | 27,60 |
| RATIONAL AG DE0007010803 | 843,50 07.03.2025 | -4,90% -43,50 | 936,50 | 723,00 |
| Redcare Pharmacy N.V. NL0012044747 | 120,00 07.03.2025 | -2,60% -3,200 | 171,10 | 96,05 |
| Rheinmetall AG DE0007030009 | 1.103,00 07.03.2025 | -7,66% -91,50 | 1.225,50 | 400,10 |
| RTL Group S.A. LU0061462528 | 33,85 07.03.2025 | +0,59% +0,2000 | 34,15 | 23,75 |
| RWE AG DE0007037129 | 31,05 07.03.2025 | +0,26% +0,0800 | 36,35 | 27,97 |
| SAP SE DE0007164600 | 253,00 07.03.2025 | -1,79% -4,600 | 283,55 | 163,82 |
| Sartorius AG DE0007165631 | 231,00 07.03.2025 | -3,51% -8,400 | 381,30 | 201,50 |
| Scout24 SE DE000A12DM80 | 98,85 07.03.2025 | -1,74% -1,750 | 101,60 | 65,10 |
| Siemens AG DE0007236101 | 236,50 07.03.2025 | -1,44% -3,450 | 243,50 | 150,90 |
| Siemens Energy AG DE000ENER6Y0 | 55,22 07.03.2025 | -4,17% -2,400 | 64,50 | 13,88 |
| Siemens Healthineers AG DE000SHL1006 | 52,42 07.03.2025 | +0,89% +0,4600 | 58,08 | 47,63 |
| Siltronic AG DE000WAF3001 | 45,52 07.03.2025 | -9,77% -4,930 | 86,75 | 36,92 |
| Sixt SE DE0007231326 | 88,45 07.03.2025 | +0,57% +0,5000 | 95,25 | 58,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 19,70 07.03.2025 | -1,05% -0,2100 | 59,95 | 11,01 |
| Stabilus SE DE000STAB1L8 | 31,25 07.03.2025 | -0,64% -0,2000 | 61,20 | 27,85 |
| Ströer SE & Co. KGaA DE0007493991 | 56,30 07.03.2025 | +2,46% +1,350 | 67,50 | 45,22 |
| Symrise AG DE000SYM9999 | 95,16 07.03.2025 | +1,58% +1,480 | 124,40 | 93,68 |
| TAG Immobilien AG DE0008303504 | 12,17 07.03.2025 | -1,93% -0,2400 | 16,89 | 11,28 |
| Talanx AG DE000TLX1005 | 91,30 07.03.2025 | -0,38% -0,3500 | 92,35 | 62,20 |
| TeamViewer SE DE000A2YN900 | 12,60 07.03.2025 | -0,90% -0,1150 | 14,65 | 8,952 |
| thyssenkrupp AG DE0007500001 | 9,042 07.03.2025 | -7,64% -0,7480 | 9,918 | 2,775 |
| United Internet AG DE0005089031 | 18,86 07.03.2025 | +0,21% +0,0400 | 24,46 | 14,60 |
| Verbio SE DE000A0JL9W6 | 9,535 07.03.2025 | +0,32% +0,0300 | 23,36 | 8,275 |
| Volkswagen AG DE0007664039 | 109,10 07.03.2025 | +0,60% +0,6500 | 128,55 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 25,82 07.03.2025 | -0,39% -0,1000 | 33,93 | 23,77 |
| Wacker Chemie AG DE000WCH8881 | 76,90 07.03.2025 | -3,03% -2,400 | 116,50 | 61,02 |
| Zalando SE DE000ZAL1111 | 32,57 07.03.2025 | -0,15% -0,0500 | 39,90 | 18,49 |
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.quotrix.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse