HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
10.385,66 EUR
-0,36% -37,06
Kursdaten
- Börse Xetra
- Letzter 10.385,66
- Änderung -0,36 %
- Stand 20.12.24 17:59 Uhr
- Eröffnung 10.350,20
- Vortag 10.422,72
- Tageshoch 10.402,56
- Tagestief 10.261,00
- 52W Hoch 10.740,84 (09.12.24)
- 52W Tief 8.752,54 (17.01.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (99)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 11,14 20.12.2024 | -1,59% -0,1800 | 19,56 | 11,14 |
| adidas AG DE000A1EWWW0 | 235,60 20.12.2024 | +0,26% +0,6000 | 245,20 | 161,58 |
| ADTRAN Holdings Inc. US00486H1059 | 8,032 20.12.2024 | +0,68% +0,0540 | 8,744 | 3,966 |
| Airbus SE NL0000235190 | 154,46 20.12.2024 | -1,09% -1,700 | 171,86 | 124,98 |
| AIXTRON SE DE000A0WMPJ6 | 14,15 20.12.2024 | +1,14% +0,1600 | 38,99 | 12,74 |
| Allianz SE DE0008404005 | 294,30 20.12.2024 | -0,64% -1,900 | 304,80 | 240,05 |
| Aroundtown SA LU1673108939 | 2,869 20.12.2024 | +3,76% +0,1040 | 3,231 | 1,609 |
| ATOSS Software SE DE0005104400 | 108,20 20.12.2024 | -2,70% -3,000 | 144,40 | 97,50 |
| Aurubis AG DE0006766504 | 78,15 20.12.2024 | -1,45% -1,150 | 86,40 | 57,36 |
| BASF SE DE000BASF111 | 42,54 20.12.2024 | -0,06% -0,0250 | 54,93 | 40,35 |
| Bayer AG DE000BAY0017 | 18,87 20.12.2024 | +0,21% +0,0400 | 35,99 | 18,65 |
| Bayerische Motoren Werke AG DE0005190003 | 77,46 20.12.2024 | +0,68% +0,5200 | 115,05 | 65,60 |
| Bechtle AG DE0005158703 | 30,56 20.12.2024 | +0,99% +0,3000 | 52,02 | 29,96 |
| BEFESA S.A. LU1704650164 | 20,36 20.12.2024 | +1,85% +0,3700 | 37,22 | 17,58 |
| Beiersdorf AG DE0005200000 | 122,50 20.12.2024 | +0,04% +0,0500 | 147,65 | 120,20 |
| Brenntag SE DE000A1DAHH0 | 57,16 20.12.2024 | +0,21% +0,1200 | 86,44 | 55,90 |
| CANCOM SE DE0005419105 | 23,24 20.12.2024 | +1,04% +0,2400 | 33,78 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 45,80 20.12.2024 | +0,22% +0,1000 | 122,85 | 45,06 |
| Commerzbank AG DE000CBK1001 | 15,25 20.12.2024 | -1,52% -0,2350 | 16,95 | 10,18 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 21,54 20.12.2024 | -0,09% -0,0200 | 40,10 | 13,23 |
| Continental AG DE0005439004 | 63,88 20.12.2024 | +0,19% +0,1200 | 78,06 | 51,34 |
| Covestro AG DE0006062144 | 56,84 20.12.2024 | -0,04% -0,0200 | 59,50 | 46,30 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 81,95 20.12.2024 | -0,49% -0,4000 | 100,40 | 58,50 |
| Daimler Truck Holding AG DE000DTR0CK8 | 36,92 20.12.2024 | -0,49% -0,1800 | 47,79 | 29,64 |
| Delivery Hero SE DE000A2E4K43 | 28,31 20.12.2024 | +3,25% +0,8900 | 41,74 | 15,99 |
| Deutsche Bank AG DE0005140008 | 16,25 20.12.2024 | -2,26% -0,3760 | 17,27 | 11,53 |
| Deutsche Börse AG DE0005810055 | 223,10 20.12.2024 | -0,04% -0,1000 | 225,30 | 176,80 |
| Deutsche Lufthansa AG DE0008232125 | 6,194 20.12.2024 | +0,91% +0,0560 | 8,103 | 5,424 |
| Deutsche Post AG DE0005552004 | 33,68 20.12.2024 | +1,11% +0,3700 | 45,51 | 33,31 |
| Deutsche Telekom AG DE0005557508 | 28,92 20.12.2024 | -0,82% -0,2400 | 30,76 | 20,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 58,30 20.12.2024 | -0,21% -0,1200 | 95,92 | 56,00 |
| E.ON SE DE000ENAG999 | 11,12 20.12.2024 | +0,05% +0,0050 | 13,78 | 11,04 |
| ENCAVIS AG DE0006095003 | 17,29 20.12.2024 | 0% 0 | 17,42 | 10,82 |
| Energiekontor AG DE0005313506 | 47,50 20.12.2024 | +0,85% +0,4000 | 83,20 | 39,65 |
| Evonik Industries AG DE000EVNK013 | 16,37 20.12.2024 | +0,15% +0,0250 | 21,22 | 16,18 |
| Evotec SE DE0005664809 | 8,380 20.12.2024 | +1,09% +0,0900 | 21,59 | 5,150 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 57,70 20.12.2024 | +6,16% +3,350 | 58,95 | 43,26 |
| freenet AG DE000A0Z2ZZ5 | 27,12 20.12.2024 | -1,17% -0,3200 | 29,94 | 22,78 |
| Fresenius Medical Care AG DE0005785802 | 43,53 20.12.2024 | -0,27% -0,1200 | 46,14 | 32,81 |
| Fresenius SE & Co. KGaA DE0005785604 | 33,15 20.12.2024 | -0,72% -0,2400 | 35,87 | 24,40 |
| FUCHS SE DE000A3E5D64 | 41,50 20.12.2024 | +0,92% +0,3800 | 46,70 | 36,24 |
| GEA Group AG DE0006602006 | 48,18 20.12.2024 | +0,75% +0,3600 | 49,30 | 35,29 |
| Gerresheimer AG DE000A0LD6E6 | 68,45 20.12.2024 | -5,78% -4,200 | 110,70 | 65,25 |
| Hannover Rück SE DE0008402215 | 243,60 20.12.2024 | -0,94% -2,300 | 265,00 | 211,90 |
| Heidelberg Materials AG DE0006047004 | 118,95 20.12.2024 | -0,79% -0,9500 | 127,05 | 78,76 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 85,40 20.12.2024 | -0,12% -0,1000 | 92,00 | 79,00 |
| HelloFresh SE DE000A161408 | 12,02 20.12.2024 | +1,09% +0,1300 | 14,57 | 4,472 |
| Henkel AG & Co. KGaA DE0006048432 | 83,86 20.12.2024 | +0,70% +0,5800 | 86,28 | 67,22 |
| HENSOLDT AG DE000HAG0005 | 33,82 20.12.2024 | -0,47% -0,1600 | 44,50 | 23,84 |
| HOCHTIEF AG DE0006070006 | 128,10 20.12.2024 | +1,43% +1,800 | 131,00 | 96,95 |
| HUGO BOSS AG DE000A1PHFF7 | 43,51 20.12.2024 | +0,58% +0,2500 | 67,58 | 31,98 |
| Infineon Technologies AG DE0006231004 | 31,37 20.12.2024 | -2,65% -0,8550 | 38,72 | 28,07 |
| JENOPTIK AG DE000A2NB601 | 22,22 20.12.2024 | +0,91% +0,2000 | 30,82 | 20,38 |
| Jungheinrich AG DE0006219934 | 24,76 20.12.2024 | -0,32% -0,0800 | 39,04 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 10,54 20.12.2024 | -0,43% -0,0450 | 14,98 | 10,02 |
| KION GROUP AG DE000KGX8881 | 31,22 20.12.2024 | +0,97% +0,3000 | 51,44 | 30,48 |
| Knorr-Bremse AG DE000KBX1006 | 69,00 20.12.2024 | +1,55% +1,050 | 81,90 | 54,60 |
| Kontron AG AT0000A0E9W5 | 18,99 20.12.2024 | -1,45% -0,2800 | 23,14 | 15,19 |
| KRONES AG DE0006335003 | 118,20 20.12.2024 | +0,34% +0,4000 | 132,20 | 107,20 |
| LANXESS AG DE0005470405 | 23,28 20.12.2024 | +0,22% +0,0500 | 29,49 | 21,01 |
| LEG Immobilien SE DE000LEG1110 | 80,88 20.12.2024 | +2,77% +2,180 | 96,46 | 67,46 |
| Mercedes-Benz Group AG DE0007100000 | 53,48 20.12.2024 | +0,21% +0,1100 | 77,43 | 50,95 |
| Merck KGaA DE0006599905 | 138,00 20.12.2024 | +0,33% +0,4500 | 176,60 | 136,45 |
| MTU Aero Engines AG DE000A0D9PT0 | 320,60 20.12.2024 | -0,50% -1,600 | 331,30 | 192,30 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 494,30 20.12.2024 | -1,30% -6,500 | 523,80 | 374,40 |
| Nagarro SE DE000A3H2200 | 82,00 20.12.2024 | +1,93% +1,550 | 99,95 | 66,80 |
| Nemetschek SE DE0006452907 | 92,80 20.12.2024 | +1,14% +1,050 | 108,40 | 73,14 |
| Nordex SE DE000A0D6554 | 11,40 20.12.2024 | +1,06% +0,1200 | 15,61 | 8,702 |
| PNE AG DE000A0JBPG2 | 10,58 20.12.2024 | -0,75% -0,0800 | 14,94 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,53 20.12.2024 | -0,31% -0,1100 | 52,06 | 33,59 |
| PUMA SE DE0006969603 | 45,34 20.12.2024 | +1,09% +0,4900 | 52,58 | 34,36 |
| Qiagen N.V. NL0015001WM6 | 42,80 20.12.2024 | +0,38% +0,1600 | 44,05 | 36,36 |
| RATIONAL AG DE0007010803 | 829,50 20.12.2024 | +1,41% +11,50 | 933,50 | 627,00 |
| Redcare Pharmacy N.V. NL0012044747 | 136,70 20.12.2024 | +1,86% +2,500 | 170,20 | 96,45 |
| Rheinmetall AG DE0007030009 | 611,00 20.12.2024 | -0,88% -5,400 | 661,60 | 283,90 |
| RTL Group S.A. LU0061462528 | 26,25 20.12.2024 | -0,94% -0,2500 | 37,16 | 23,70 |
| RWE AG DE0007037129 | 28,14 20.12.2024 | -0,42% -0,1200 | 41,56 | 27,83 |
| SAP SE DE0007164600 | 237,00 20.12.2024 | -0,08% -0,2000 | 242,45 | 135,00 |
| Sartorius AG DE0007165631 | 214,30 20.12.2024 | +0,19% +0,4000 | 381,90 | 202,30 |
| Scout24 SE DE000A12DM80 | 84,30 20.12.2024 | +0,72% +0,6000 | 90,30 | 60,86 |
| Siemens AG DE0007236101 | 189,10 20.12.2024 | -0,22% -0,4200 | 196,58 | 151,08 |
| Siemens Energy AG DE000ENER6Y0 | 50,74 20.12.2024 | +1,58% +0,7900 | 53,22 | 11,16 |
| Siemens Healthineers AG DE000SHL1006 | 52,02 20.12.2024 | -0,91% -0,4800 | 57,86 | 47,45 |
| Siltronic AG DE000WAF3001 | 45,20 20.12.2024 | -2,50% -1,160 | 93,75 | 45,06 |
| Sixt SE DE0007231326 | 76,90 20.12.2024 | +0,72% +0,5500 | 101,80 | 59,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 13,32 20.12.2024 | +0,08% +0,0100 | 60,50 | 11,00 |
| Stabilus SE DE000STAB1L8 | 29,00 20.12.2024 | +0,35% +0,1000 | 66,55 | 28,80 |
| Ströer SE & Co. KGaA DE0007493991 | 46,54 20.12.2024 | -0,89% -0,4200 | 67,45 | 46,44 |
| Symrise AG DE000SYM9999 | 101,20 20.12.2024 | -0,25% -0,2500 | 124,75 | 92,08 |
| TAG Immobilien AG DE0008303504 | 14,20 20.12.2024 | +2,16% +0,3000 | 16,96 | 11,14 |
| Talanx AG DE000TLX1005 | 79,75 20.12.2024 | -0,99% -0,8000 | 86,10 | 63,20 |
| TeamViewer SE DE000A2YN900 | 9,192 20.12.2024 | -2,34% -0,2200 | 14,96 | 8,950 |
| thyssenkrupp AG DE0007500001 | 3,912 20.12.2024 | -0,23% -0,0090 | 6,396 | 2,752 |
| United Internet AG DE0005089031 | 15,14 20.12.2024 | -0,98% -0,1500 | 25,02 | 15,14 |
| Verbio SE DE000A0JL9W6 | 9,875 20.12.2024 | -2,42% -0,2450 | 30,05 | 9,875 |
| Volkswagen AG DE0007664039 | 89,10 20.12.2024 | +1,71% +1,500 | 128,10 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 29,41 20.12.2024 | +2,87% +0,8200 | 33,63 | 23,92 |
| Wacker Chemie AG DE000WCH8881 | 67,52 20.12.2024 | +1,08% +0,7200 | 115,55 | 66,42 |
| Zalando SE DE000ZAL1111 | 32,76 20.12.2024 | -0,97% -0,3200 | 35,28 | 16,15 |
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
