HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.386,75 EUR
+0,03% +4,200
Kursdaten
- Börse Xetra
- Letzter 13.386,75
- Änderung +0,03 %
- Stand 27.02.26 17:59 Uhr
- Eröffnung 13.384,11
- Vortag 13.382,55
- Tageshoch 13.450,99
- Tagestief 13.338,93
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,95 27.02.2026 | +12,90% +2,850 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 157,40 27.02.2026 | -2,84% -4,600 | 248,50 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 8,368 27.02.2026 | -8,33% -0,7600 | 10,23 | 6,250 |
| Airbus SE NL0000235190 | 183,24 27.02.2026 | -1,80% -3,360 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 27,39 27.02.2026 | +9,21% +2,310 | 27,79 | 8,450 |
| Allianz SE DE0008404005 | 382,20 27.02.2026 | -0,62% -2,400 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 3,054 27.02.2026 | -0,78% -0,0240 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 86,50 27.02.2026 | -0,80% -0,7000 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 172,20 27.02.2026 | +1,23% +2,100 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 48,46 27.02.2026 | -2,59% -1,290 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 41,80 27.02.2026 | -0,08% -0,0350 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 89,02 27.02.2026 | +0,25% +0,2200 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 34,04 27.02.2026 | +1,92% +0,6400 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 34,16 27.02.2026 | +6,35% +2,040 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 107,15 27.02.2026 | +1,28% +1,350 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 52,22 27.02.2026 | -2,03% -1,080 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 23,60 27.02.2026 | +2,83% +0,6500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 27,32 27.02.2026 | +0,07% +0,0200 | 71,20 | 25,32 |
| Commerzbank AG DE000CBK1001 | 34,64 27.02.2026 | -3,78% -1,360 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 72,88 27.02.2026 | -2,41% -1,800 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,56 27.02.2026 | -0,07% -0,0400 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 67,90 27.02.2026 | +3,03% +2,000 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,87 27.02.2026 | +0,89% +0,3800 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 19,15 27.02.2026 | -7,51% -1,555 | 29,82 | 15,77 |
| Deutsche Bank AG DE0005140008 | 30,08 27.02.2026 | -2,73% -0,8450 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 230,00 27.02.2026 | +1,95% +4,400 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,052 27.02.2026 | -3,08% -0,2880 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 49,64 27.02.2026 | -0,46% -0,2300 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 33,87 27.02.2026 | +2,36% +0,7800 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,19 27.02.2026 | -0,89% -0,3700 | 58,68 | 39,31 |
| E.ON SE DE000ENAG999 | 19,65 27.02.2026 | -0,56% -0,1100 | 19,81 | 12,11 |
| Energiekontor AG DE0005313506 | 39,40 27.02.2026 | +3,82% +1,450 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,68 27.02.2026 | -1,74% -0,2600 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 5,806 27.02.2026 | +0,24% +0,0140 | 8,598 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 84,00 27.02.2026 | +0,90% +0,7500 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,82 27.02.2026 | +3,27% +0,8800 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,24 27.02.2026 | +0,74% +0,2900 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 51,16 27.02.2026 | -0,31% -0,1600 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 37,20 27.02.2026 | -0,21% -0,0800 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 65,95 27.02.2026 | +0,84% +0,5500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 16,87 27.02.2026 | +6,91% +1,090 | 83,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 257,00 27.02.2026 | +0,86% +2,200 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 187,35 27.02.2026 | -1,63% -3,100 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,00 27.02.2026 | +0,74% +0,6000 | 92,30 | 77,50 |
| HelloFresh SE DE000A161408 | 4,752 27.02.2026 | -3,16% -0,1550 | 12,15 | 4,719 |
| Henkel AG & Co. KGaA DE0006048432 | 83,02 27.02.2026 | +0,39% +0,3200 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 74,90 27.02.2026 | -1,32% -1,0000 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 412,00 27.02.2026 | -0,82% -3,400 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 37,16 27.02.2026 | -0,13% -0,0500 | 45,17 | 31,26 |
| Infineon Technologies AG DE0006231004 | 45,81 27.02.2026 | -1,86% -0,8700 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,90 27.02.2026 | -1,13% -0,3200 | 28,30 | 14,73 |
| Jungheinrich AG DE0006219934 | 31,98 27.02.2026 | -2,02% -0,6600 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,89 27.02.2026 | +0,68% +0,1000 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 57,50 27.02.2026 | +1,68% +0,9500 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 111,50 27.02.2026 | -1,85% -2,100 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 23,48 27.02.2026 | +0,17% +0,0400 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 132,40 27.02.2026 | -0,60% -0,8000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 19,00 27.02.2026 | -1,35% -0,2600 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 70,30 27.02.2026 | -0,07% -0,0500 | 80,70 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 58,66 27.02.2026 | -0,44% -0,2600 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 127,15 27.02.2026 | +0,67% +0,8500 | 142,05 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 365,70 27.02.2026 | -0,92% -3,400 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 554,60 27.02.2026 | +1,06% +5,800 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 54,90 27.02.2026 | +8,50% +4,300 | 85,75 | 43,84 |
| Nemetschek SE DE0006452907 | 67,50 27.02.2026 | -0,66% -0,4500 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 42,56 27.02.2026 | +2,80% +1,160 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,860 27.02.2026 | +2,78% +0,2400 | 15,60 | 8,470 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,08 27.02.2026 | -0,25% -0,0900 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 23,61 27.02.2026 | -3,55% -0,8700 | 30,25 | 15,40 |
| RATIONAL AG DE0007010803 | 736,00 27.02.2026 | +1,03% +7,500 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 60,60 27.02.2026 | -0,82% -0,5000 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.669,50 27.02.2026 | 0% 0 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 37,20 27.02.2026 | +0,95% +0,3500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 54,34 27.02.2026 | +1,04% +0,5600 | 54,90 | 29,85 |
| SAP SE DE0007164600 | 171,00 27.02.2026 | -1,18% -2,040 | 273,90 | 159,90 |
| Sartorius AG DE0007165631 | 237,10 27.02.2026 | -0,17% -0,4000 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 72,35 27.02.2026 | +8,15% +5,450 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 246,85 27.02.2026 | -0,84% -2,100 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 165,65 27.02.2026 | +0,82% +1,350 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 42,30 27.02.2026 | +0,09% +0,0400 | 54,94 | 39,93 |
| Siltronic AG DE000WAF3001 | 56,50 27.02.2026 | -1,99% -1,150 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 65,80 27.02.2026 | +0,46% +0,3000 | 98,30 | 64,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,10 27.02.2026 | -2,43% -0,8000 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 19,10 27.02.2026 | +1,06% +0,2000 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 34,00 27.02.2026 | 0% 0 | 58,75 | 32,15 |
| Symrise AG DE000SYM9999 | 76,86 27.02.2026 | -0,05% -0,0400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 16,47 27.02.2026 | -0,54% -0,0900 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 107,40 27.02.2026 | +0,19% +0,2000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,584 27.02.2026 | -1,84% -0,0860 | 13,48 | 4,486 |
| thyssenkrupp AG DE0007500001 | 10,49 27.02.2026 | -0,33% -0,0350 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 28,62 27.02.2026 | +14,94% +3,720 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 26,40 27.02.2026 | -1,57% -0,4200 | 27,70 | 7,630 |
| Volkswagen AG DE0007664039 | 100,85 27.02.2026 | -0,20% -0,2000 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 28,57 27.02.2026 | +1,42% +0,4000 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 81,10 27.02.2026 | -1,04% -0,8500 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 20,65 27.02.2026 | -0,39% -0,0800 | 36,10 | 20,07 |
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