HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.161,42 EUR
+0,24% +26,73
Kursdaten
- Börse Xetra
- Letzter 11.161,42
- Änderung +0,24 %
- Stand 16.04.25 18:00 Uhr
- Eröffnung 11.063,21
- Vortag 11.134,69
- Tageshoch 11.161,42
- Tagestief 10.982,96
- 52W Hoch 12.312,37 (18.03.25)
- 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 | 15,14 16.04.2025 | -0,53% -0,0800 | 17,90 | 11,08 |
| adidas AG DE000A1EWWW0 | 197,00 16.04.2025 | -0,88% -1,750 | 263,20 | 176,80 |
| ADTRAN Holdings Inc. US00486H1059 | 6,742 16.04.2025 | +0,45% +0,0300 | 11,18 | 4,123 |
| Airbus SE NL0000235190 | 139,38 16.04.2025 | -1,87% -2,660 | 177,14 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 10,09 16.04.2025 | -1,99% -0,2050 | 24,15 | 8,450 |
| Allianz SE DE0008404005 | 346,10 16.04.2025 | +0,85% +2,900 | 359,00 | 239,40 |
| Aroundtown SA LU1673108939 | 2,718 16.04.2025 | +0,07% +0,0020 | 3,208 | 1,727 |
| ATOSS Software SE DE0005104400 | 131,00 16.04.2025 | -0,15% -0,2000 | 143,80 | 109,00 |
| Aurubis AG DE0006766504 | 73,60 16.04.2025 | -3,22% -2,450 | 94,95 | 60,80 |
| BASF SE DE000BASF111 | 41,61 16.04.2025 | -1,12% -0,4700 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 20,87 16.04.2025 | +0,55% +0,1150 | 31,01 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 70,04 16.04.2025 | -0,96% -0,6800 | 107,50 | 63,00 |
| Bechtle AG DE0005158703 | 34,76 16.04.2025 | -2,25% -0,8000 | 47,60 | 29,06 |
| BEFESA S.A. LU1704650164 | 23,16 16.04.2025 | 0% 0 | 34,76 | 17,81 |
| Beiersdorf AG DE0005200000 | 118,65 16.04.2025 | +0,94% +1,100 | 147,25 | 113,40 |
| Brenntag SE DE000A1DAHH0 | 54,90 16.04.2025 | -3,28% -1,860 | 77,82 | 52,60 |
| CANCOM SE DE0005419105 | 25,55 16.04.2025 | +1,19% +0,3000 | 33,78 | 21,78 |
| Carl Zeiss Meditec AG DE0005313704 | 56,40 16.04.2025 | -2,34% -1,350 | 103,80 | 44,48 |
| Commerzbank AG DE000CBK1001 | 22,70 16.04.2025 | +0,35% +0,0800 | 25,15 | 12,15 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 22,14 16.04.2025 | +0,18% +0,0400 | 29,40 | 13,37 |
| Continental AG DE0005439004 | 64,22 16.04.2025 | -0,59% -0,3800 | 72,48 | 51,50 |
| Covestro AG DE0006062144 | 58,36 16.04.2025 | +0,03% +0,0200 | 59,12 | 46,35 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 96,85 16.04.2025 | -0,87% -0,8500 | 108,70 | 74,05 |
| Daimler Truck Holding AG DE000DTR0CK8 | 33,64 16.04.2025 | -1,23% -0,4200 | 45,21 | 29,83 |
| Delivery Hero SE DE000A2E4K43 | 23,33 16.04.2025 | -2,59% -0,6200 | 41,91 | 17,21 |
| Deutsche Bank AG DE0005140008 | 20,54 16.04.2025 | -1,79% -0,3750 | 23,44 | 12,30 |
| Deutsche Börse AG DE0005810055 | 269,10 16.04.2025 | -0,74% -2,000 | 283,90 | 176,60 |
| Deutsche Lufthansa AG DE0008232125 | 6,138 16.04.2025 | -1,25% -0,0780 | 8,140 | 5,420 |
| Deutsche Post AG DE0005552004 | 35,77 16.04.2025 | -1,81% -0,6600 | 44,23 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 31,88 16.04.2025 | +0,60% +0,1900 | 35,85 | 20,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,47 16.04.2025 | -1,63% -0,7200 | 92,56 | 41,00 |
| E.ON SE DE000ENAG999 | 15,06 16.04.2025 | +1,21% +0,1800 | 14,88 | 10,46 |
| Energiekontor AG DE0005313506 | 44,80 16.04.2025 | +2,87% +1,250 | 74,50 | 37,55 |
| Evonik Industries AG DE000EVNK013 | 18,67 16.04.2025 | -0,43% -0,0800 | 22,29 | 16,23 |
| Evotec SE DE0005664809 | 5,802 16.04.2025 | -0,99% -0,0580 | 14,50 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 58,90 16.04.2025 | +0,26% +0,1500 | 60,05 | 43,24 |
| freenet AG DE000A0Z2ZZ5 | 35,36 16.04.2025 | +0,68% +0,2400 | 35,70 | 22,80 |
| Fresenius Medical Care AG DE0005785802 | 44,27 16.04.2025 | -0,27% -0,1200 | 48,08 | 33,11 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,54 16.04.2025 | +1,36% +0,5300 | 40,81 | 26,41 |
| FUCHS SE DE000A3E5D64 | 41,72 16.04.2025 | -0,10% -0,0400 | 51,05 | 36,04 |
| GEA Group AG DE0006602006 | 53,10 16.04.2025 | -0,93% -0,5000 | 58,80 | 36,50 |
| Gerresheimer AG DE000A0LD6E6 | 50,70 16.04.2025 | -2,03% -1,050 | 108,90 | 51,65 |
| Hannover Rück SE DE0008402215 | 276,40 16.04.2025 | +0,73% +2,000 | 280,80 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 163,95 16.04.2025 | -1,94% -3,250 | 182,00 | 86,64 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 88,90 16.04.2025 | +2,07% +1,800 | 92,70 | 81,60 |
| HelloFresh SE DE000A161408 | 7,936 16.04.2025 | -0,38% -0,0300 | 13,70 | 4,498 |
| Henkel AG & Co. KGaA DE0006048432 | 67,98 16.04.2025 | +0,41% +0,2800 | 87,42 | 66,40 |
| HENSOLDT AG DE000HAG0005 | 66,55 16.04.2025 | -3,41% -2,350 | 80,95 | 27,58 |
| HOCHTIEF AG DE0006070006 | 159,40 16.04.2025 | -0,25% -0,4000 | 185,70 | 97,35 |
| HUGO BOSS AG DE000A1PHFF7 | 33,53 16.04.2025 | -1,32% -0,4500 | 51,76 | 31,26 |
| Infineon Technologies AG DE0006231004 | 26,32 16.04.2025 | -3,22% -0,8750 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 16,36 16.04.2025 | -3,37% -0,5700 | 30,08 | 14,73 |
| Jungheinrich AG DE0006219934 | 30,66 16.04.2025 | -0,07% -0,0200 | 37,28 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,45 16.04.2025 | -2,39% -0,3300 | 14,49 | 9,990 |
| KION GROUP AG DE000KGX8881 | 33,30 16.04.2025 | -3,09% -1,060 | 47,79 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 80,65 16.04.2025 | +1,13% +0,9000 | 96,80 | 65,50 |
| Kontron AG AT0000A0E9W5 | 21,78 16.04.2025 | -1,89% -0,4200 | 26,08 | 15,23 |
| KRONES AG DE0006335003 | 120,40 16.04.2025 | 0% 0 | 138,40 | 100,60 |
| LANXESS AG DE0005470405 | 23,48 16.04.2025 | -2,09% -0,5000 | 33,50 | 20,82 |
| LEG Immobilien SE DE000LEG1110 | 73,00 16.04.2025 | -0,55% -0,4000 | 97,00 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 50,08 16.04.2025 | -0,54% -0,2700 | 75,22 | 45,10 |
| Merck KGaA DE0006599905 | 117,35 16.04.2025 | -0,64% -0,7500 | 175,90 | 111,50 |
| MTU Aero Engines AG DE000A0D9PT0 | 272,60 16.04.2025 | -0,04% -0,1000 | 355,10 | 209,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 595,00 16.04.2025 | +0,78% +4,600 | 594,40 | 401,80 |
| Nagarro SE DE000A3H2200 | 65,45 16.04.2025 | -8,65% -6,200 | 100,30 | 65,50 |
| Nemetschek SE DE0006452907 | 107,50 16.04.2025 | -0,56% -0,6000 | 124,10 | 78,80 |
| Nordex SE DE000A0D6554 | 15,38 16.04.2025 | -0,32% -0,0500 | 17,53 | 10,49 |
| PNE AG DE000A0JBPG2 | 14,62 16.04.2025 | +1,53% +0,2200 | 15,02 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,99 16.04.2025 | -2,25% -0,7600 | 51,08 | 30,82 |
| PUMA SE DE0006969603 | 19,72 16.04.2025 | -2,16% -0,4350 | 52,72 | 18,28 |
| RATIONAL AG DE0007010803 | 722,00 16.04.2025 | +1,33% +9,500 | 936,50 | 662,00 |
| Redcare Pharmacy N.V. NL0012044747 | 122,90 16.04.2025 | -4,65% -6,000 | 171,10 | 96,05 |
| Rheinmetall AG DE0007030009 | 1.479,00 16.04.2025 | -0,97% -14,50 | 1.504,50 | 440,70 |
| RTL Group S.A. LU0061462528 | 35,00 16.04.2025 | 0% 0 | 36,50 | 23,75 |
| RWE AG DE0007037129 | 34,00 16.04.2025 | +1,13% +0,3800 | 36,35 | 27,97 |
| SAP SE DE0007164600 | 228,35 16.04.2025 | -2,00% -4,650 | 283,55 | 163,82 |
| Sartorius AG DE0007165631 | 212,10 16.04.2025 | +11,72% +22,25 | 338,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 100,70 16.04.2025 | +1,97% +1,950 | 101,60 | 65,10 |
| Siemens AG DE0007236101 | 185,82 16.04.2025 | -0,28% -0,5200 | 243,50 | 150,90 |
| Siemens Energy AG DE000ENER6Y0 | 61,14 16.04.2025 | +4,73% +2,760 | 64,50 | 17,30 |
| Siemens Healthineers AG DE000SHL1006 | 44,51 16.04.2025 | -1,07% -0,4800 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 33,80 16.04.2025 | -2,93% -1,020 | 81,80 | 32,36 |
| Sixt SE DE0007231326 | 76,00 16.04.2025 | -0,72% -0,5500 | 95,25 | 58,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 14,15 16.04.2025 | +2,54% +0,3500 | 52,80 | 11,01 |
| Stabilus SE DE000STAB1L8 | 22,35 16.04.2025 | -0,67% -0,1500 | 61,20 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 50,30 16.04.2025 | +1,41% +0,7000 | 67,50 | 45,22 |
| Symrise AG DE000SYM9999 | 95,88 16.04.2025 | +0,40% +0,3800 | 124,40 | 89,60 |
| TAG Immobilien AG DE0008303504 | 14,14 16.04.2025 | +4,59% +0,6200 | 16,89 | 11,54 |
| Talanx AG DE000TLX1005 | 96,45 16.04.2025 | +0,21% +0,2000 | 99,25 | 62,20 |
| TeamViewer SE DE000A2YN900 | 12,37 16.04.2025 | +1,39% +0,1700 | 13,75 | 8,952 |
| thyssenkrupp AG DE0007500001 | 9,250 16.04.2025 | -1,62% -0,1520 | 11,25 | 2,775 |
| United Internet AG DE0005089031 | 18,85 16.04.2025 | +0,75% +0,1400 | 24,46 | 14,60 |
| Verbio SE DE000A0JL9W6 | 9,020 16.04.2025 | +4,88% +0,4200 | 23,36 | 7,630 |
| Volkswagen AG DE0007664039 | 87,70 16.04.2025 | -2,32% -2,080 | 123,90 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 27,99 16.04.2025 | -0,82% -0,2300 | 33,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 64,50 16.04.2025 | -2,35% -1,550 | 110,70 | 57,80 |
| Zalando SE DE000ZAL1111 | 33,49 16.04.2025 | -1,47% -0,5000 | 39,90 | 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.quotrix.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse