HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.674,17 EUR
-0,67% -78,96
Kursdaten
- Börse Xetra
- Letzter 11.674,17
- Änderung -0,67 %
- Stand 02.04.25 18:00 Uhr
- Eröffnung 11.721,91
- Vortag 11.753,13
- Tageshoch 11.735,79
- Tagestief 11.548,94
- 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 | 15,10 02.04.2025 | +0,67% +0,1000 | 17,90 | 11,02 |
| adidas AG DE000A1EWWW0 | 220,20 02.04.2025 | -1,17% -2,600 | 262,90 | 194,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,990 02.04.2025 | -1,04% -0,0840 | 11,41 | 3,966 |
| Airbus SE NL0000235190 | 162,66 02.04.2025 | -2,62% -4,380 | 176,26 | 124,98 |
| AIXTRON SE DE000A0WMPJ6 | 10,11 02.04.2025 | -0,10% -0,0100 | 24,12 | 10,09 |
| Allianz SE DE0008404005 | 356,00 02.04.2025 | +0,34% +1,200 | 358,00 | 241,40 |
| Aroundtown SA LU1673108939 | 2,478 02.04.2025 | -2,63% -0,0670 | 3,231 | 1,708 |
| ATOSS Software SE DE0005104400 | 127,00 02.04.2025 | +3,42% +4,200 | 144,40 | 106,40 |
| Aurubis AG DE0006766504 | 85,35 02.04.2025 | -0,76% -0,6500 | 94,95 | 61,40 |
| BASF SE DE000BASF111 | 46,09 02.04.2025 | -0,82% -0,3800 | 54,93 | 40,35 |
| Bayer AG DE000BAY0017 | 21,52 02.04.2025 | -3,04% -0,6750 | 30,81 | 18,65 |
| Bayerische Motoren Werke AG DE0005190003 | 73,68 02.04.2025 | -0,08% -0,0600 | 115,05 | 65,60 |
| Bechtle AG DE0005158703 | 34,92 02.04.2025 | +2,77% +0,9400 | 50,35 | 29,66 |
| BEFESA S.A. LU1704650164 | 25,94 02.04.2025 | -1,37% -0,3600 | 37,22 | 17,58 |
| Beiersdorf AG DE0005200000 | 119,85 02.04.2025 | +1,14% +1,350 | 147,65 | 117,30 |
| Brenntag SE DE000A1DAHH0 | 59,16 02.04.2025 | +0,85% +0,5000 | 78,12 | 54,00 |
| CANCOM SE DE0005419105 | 24,02 02.04.2025 | +2,65% +0,6200 | 33,78 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 55,45 02.04.2025 | -5,29% -3,100 | 114,40 | 44,40 |
| Commerzbank AG DE000CBK1001 | 22,43 02.04.2025 | -0,36% -0,0800 | 25,05 | 12,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 22,50 02.04.2025 | -0,27% -0,0600 | 31,02 | 13,23 |
| Continental AG DE0005439004 | 64,72 02.04.2025 | -0,25% -0,1600 | 72,56 | 51,34 |
| Covestro AG DE0006062144 | 58,56 02.04.2025 | +0,21% +0,1200 | 59,50 | 46,30 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 94,30 02.04.2025 | +0,64% +0,6000 | 108,00 | 74,10 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,01 02.04.2025 | +0,08% +0,0300 | 47,11 | 29,64 |
| Delivery Hero SE DE000A2E4K43 | 22,62 02.04.2025 | +0,40% +0,0900 | 41,74 | 17,90 |
| Deutsche Bank AG DE0005140008 | 22,18 02.04.2025 | +0,59% +0,1300 | 23,42 | 12,23 |
| Deutsche Börse AG DE0005810055 | 275,80 02.04.2025 | +0,11% +0,3000 | 275,50 | 176,80 |
| Deutsche Lufthansa AG DE0008232125 | 6,620 02.04.2025 | -1,22% -0,0820 | 8,138 | 5,424 |
| Deutsche Post AG DE0005552004 | 39,17 02.04.2025 | -1,34% -0,5300 | 44,30 | 33,02 |
| Deutsche Telekom AG DE0005557508 | 33,98 02.04.2025 | -1,62% -0,5600 | 35,92 | 20,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,17 02.04.2025 | +1,45% +0,6600 | 95,92 | 45,45 |
| E.ON SE DE000ENAG999 | 13,91 02.04.2025 | -0,32% -0,0450 | 14,06 | 10,49 |
| Energiekontor AG DE0005313506 | 42,80 02.04.2025 | -4,99% -2,250 | 74,00 | 39,65 |
| Evonik Industries AG DE000EVNK013 | 19,86 02.04.2025 | -0,10% -0,0200 | 22,25 | 16,18 |
| Evotec SE DE0005664809 | 5,890 02.04.2025 | -3,20% -0,1950 | 14,53 | 5,150 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 56,90 02.04.2025 | -1,30% -0,7500 | 59,60 | 43,26 |
| freenet AG DE000A0Z2ZZ5 | 35,20 02.04.2025 | -1,01% -0,3600 | 35,82 | 22,78 |
| Fresenius Medical Care AG DE0005785802 | 45,44 02.04.2025 | -0,37% -0,1700 | 48,16 | 32,81 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,36 02.04.2025 | +0,23% +0,0900 | 40,73 | 24,46 |
| FUCHS SE DE000A3E5D64 | 43,92 02.04.2025 | -0,32% -0,1400 | 50,60 | 36,24 |
| GEA Group AG DE0006602006 | 55,80 02.04.2025 | -0,18% -0,1000 | 58,60 | 36,30 |
| Gerresheimer AG DE000A0LD6E6 | 67,75 02.04.2025 | -1,24% -0,8500 | 108,90 | 64,25 |
| Hannover Rück SE DE0008402215 | 278,40 02.04.2025 | +0,40% +1,100 | 278,50 | 211,90 |
| Heidelberg Materials AG DE0006047004 | 165,45 02.04.2025 | +3,05% +4,900 | 182,50 | 86,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 86,60 02.04.2025 | -0,80% -0,7000 | 93,30 | 80,80 |
| HelloFresh SE DE000A161408 | 8,046 02.04.2025 | +2,00% +0,1580 | 13,73 | 4,472 |
| Henkel AG & Co. KGaA DE0006048432 | 72,78 02.04.2025 | -0,44% -0,3200 | 88,36 | 70,46 |
| HENSOLDT AG DE000HAG0005 | 62,05 02.04.2025 | -1,59% -1,0000 | 80,90 | 27,84 |
| HOCHTIEF AG DE0006070006 | 156,40 02.04.2025 | +1,16% +1,800 | 185,10 | 96,95 |
| HUGO BOSS AG DE000A1PHFF7 | 35,97 02.04.2025 | +1,70% +0,6000 | 52,86 | 31,98 |
| Infineon Technologies AG DE0006231004 | 30,58 02.04.2025 | -1,04% -0,3200 | 39,41 | 28,07 |
| JENOPTIK AG DE000A2NB601 | 18,88 02.04.2025 | -1,00% -0,1900 | 29,78 | 18,97 |
| Jungheinrich AG DE0006219934 | 31,08 02.04.2025 | -1,27% -0,4000 | 39,04 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,30 02.04.2025 | -1,99% -0,2500 | 14,98 | 10,02 |
| KION GROUP AG DE000KGX8881 | 37,13 02.04.2025 | -1,69% -0,6400 | 49,24 | 30,48 |
| Knorr-Bremse AG DE000KBX1006 | 82,40 02.04.2025 | -0,24% -0,2000 | 96,50 | 66,70 |
| Kontron AG AT0000A0E9W5 | 22,28 02.04.2025 | -1,85% -0,4200 | 26,10 | 15,19 |
| KRONES AG DE0006335003 | 124,60 02.04.2025 | -1,11% -1,400 | 138,60 | 112,40 |
| LANXESS AG DE0005470405 | 26,99 02.04.2025 | -2,28% -0,6300 | 33,56 | 21,01 |
| LEG Immobilien SE DE000LEG1110 | 64,74 02.04.2025 | -1,01% -0,6600 | 96,46 | 64,08 |
| Mercedes-Benz Group AG DE0007100000 | 53,69 02.04.2025 | -0,61% -0,3300 | 77,43 | 50,95 |
| Merck KGaA DE0006599905 | 125,40 02.04.2025 | -0,56% -0,7000 | 176,60 | 125,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 322,60 02.04.2025 | -1,13% -3,700 | 353,50 | 209,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 587,80 02.04.2025 | +0,31% +1,800 | 589,40 | 401,00 |
| Nagarro SE DE000A3H2200 | 74,90 02.04.2025 | +0,88% +0,6500 | 99,95 | 66,80 |
| Nemetschek SE DE0006452907 | 107,70 02.04.2025 | +2,28% +2,400 | 124,30 | 79,20 |
| Nordex SE DE000A0D6554 | 14,81 02.04.2025 | +3,64% +0,5200 | 17,47 | 10,52 |
| PNE AG DE000A0JBPG2 | 14,30 02.04.2025 | 0% 0 | 14,94 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,46 02.04.2025 | +0,17% +0,0600 | 52,06 | 33,59 |
| PUMA SE DE0006969603 | 22,73 02.04.2025 | -0,39% -0,0900 | 52,44 | 21,42 |
| RATIONAL AG DE0007010803 | 756,50 02.04.2025 | +0,20% +1,500 | 933,50 | 747,50 |
| Redcare Pharmacy N.V. NL0012044747 | 123,90 02.04.2025 | +1,89% +2,300 | 170,20 | 96,45 |
| Rheinmetall AG DE0007030009 | 1.296,50 02.04.2025 | -4,00% -54,00 | 1.460,00 | 445,20 |
| RTL Group S.A. LU0061462528 | 34,70 02.04.2025 | -0,86% -0,3000 | 36,45 | 23,70 |
| RWE AG DE0007037129 | 33,62 02.04.2025 | +0,39% +0,1300 | 36,18 | 27,83 |
| SAP SE DE0007164600 | 247,70 02.04.2025 | -0,52% -1,300 | 281,40 | 164,18 |
| Sartorius AG DE0007165631 | 213,90 02.04.2025 | +0,05% +0,1000 | 355,10 | 202,30 |
| Scout24 SE DE000A12DM80 | 97,20 02.04.2025 | -0,31% -0,3000 | 102,10 | 65,85 |
| Siemens AG DE0007236101 | 214,35 02.04.2025 | +0,40% +0,8500 | 240,55 | 151,08 |
| Siemens Energy AG DE000ENER6Y0 | 56,06 02.04.2025 | +0,75% +0,4200 | 64,38 | 16,85 |
| Siemens Healthineers AG DE000SHL1006 | 49,86 02.04.2025 | +0,28% +0,1400 | 57,94 | 47,45 |
| Siltronic AG DE000WAF3001 | 40,00 02.04.2025 | -2,53% -1,040 | 85,45 | 37,96 |
| Sixt SE DE0007231326 | 77,20 02.04.2025 | +0,59% +0,4500 | 94,30 | 59,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 14,43 02.04.2025 | -0,14% -0,0200 | 52,55 | 11,00 |
| Stabilus SE DE000STAB1L8 | 23,50 02.04.2025 | -1,26% -0,3000 | 60,90 | 23,80 |
| Ströer SE & Co. KGaA DE0007493991 | 53,10 02.04.2025 | -1,21% -0,6500 | 67,45 | 44,84 |
| Symrise AG DE000SYM9999 | 95,74 02.04.2025 | -0,10% -0,1000 | 124,75 | 88,72 |
| TAG Immobilien AG DE0008303504 | 12,33 02.04.2025 | -2,61% -0,3300 | 16,96 | 11,60 |
| Talanx AG DE000TLX1005 | 97,70 02.04.2025 | -0,41% -0,4000 | 99,35 | 63,20 |
| TeamViewer SE DE000A2YN900 | 12,33 02.04.2025 | +0,65% +0,0800 | 13,61 | 8,950 |
| thyssenkrupp AG DE0007500001 | 9,692 02.04.2025 | -2,50% -0,2480 | 10,98 | 2,752 |
| United Internet AG DE0005089031 | 18,70 02.04.2025 | -0,58% -0,1100 | 24,40 | 14,62 |
| Verbio SE DE000A0JL9W6 | 8,760 02.04.2025 | -1,02% -0,0900 | 23,06 | 8,090 |
| Volkswagen AG DE0007664039 | 94,06 02.04.2025 | +0,04% +0,0400 | 128,10 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 24,79 02.04.2025 | -2,02% -0,5100 | 33,63 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 71,66 02.04.2025 | -4,71% -3,540 | 115,55 | 60,76 |
| Zalando SE DE000ZAL1111 | 33,44 02.04.2025 | +4,17% +1,340 | 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"}},"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"},"theme":{"color":{"neutral":"#00537f"}},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.boerse-duesseldorf.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse