📣 Ab heute, 2. Februar 2026, verlängert Quotrix die Handelszeit um 1 Stunde. ℹ Alle Wertpapiere können dann von 07:30 bis 23:00 Uhr gehandelt werden. 🕚
HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.041,68 EUR
+0,27% +34,53
Kursdaten
- Börse Xetra
- Letzter 13.041,68
- Änderung +0,27 %
- Stand 02.02.26 11:59 Uhr
- Eröffnung 12.953,12
- Vortag 13.007,15
- Tageshoch 13.048,96
- Tagestief 12.911,80
- 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 | 26,65 09:39:46 Uhr | -0,19% -0,0500 | 26,90 | 11,60 |
| adidas AG DE000A1EWWW0 | 152,55 11:49:22 Uhr | +1,56% +2,350 | 263,20 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,812 07:27:06 Uhr | -1,64% -0,1300 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 192,60 11:06:26 Uhr | +0,17% +0,3200 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 19,28 11:08:31 Uhr | +0,05% +0,0100 | 21,70 | 8,450 |
| Allianz SE DE0008404005 | 378,50 12:10:02 Uhr | +1,91% +7,100 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,668 07:27:00 Uhr | -0,67% -0,0180 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 97,50 09:47:27 Uhr | +1,04% +1,0000 | 145,40 | 92,80 |
| Aurubis AG DE0006766504 | 159,40 11:31:02 Uhr | -1,18% -1,900 | 170,20 | 71,55 |
| BASF SE DE000BASF111 | 46,17 12:10:42 Uhr | +0,72% +0,3300 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 44,46 12:11:36 Uhr | -0,02% -0,0100 | 46,85 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 87,56 11:52:56 Uhr | +0,34% +0,3000 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 43,54 09:57:31 Uhr | 0% 0 | 45,10 | 31,14 |
| BEFESA S.A. LU1704650164 | 31,10 07:27:00 Uhr | +0,39% +0,1200 | 32,04 | 20,14 |
| Beiersdorf AG DE0005200000 | 100,95 11:04:46 Uhr | +1,03% +1,030 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 50,98 07:27:00 Uhr | +0,31% +0,1600 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 28,60 09:39:45 Uhr | +0,35% +0,1000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 27,88 11:30:27 Uhr | -1,27% -0,3600 | 71,20 | 27,22 |
| Commerzbank AG DE000CBK1001 | 35,08 12:09:26 Uhr | +1,45% +0,5000 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 65,94 08:38:28 Uhr | -1,61% -1,080 | 69,58 | 42,86 |
| Covestro AG DE0006062144 | 60,66 07:27:00 Uhr | +0,03% +0,0200 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 71,35 09:39:45 Uhr | -0,14% -0,1000 | 113,60 | 70,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,84 12:03:06 Uhr | +0,07% +0,0300 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 24,18 11:32:02 Uhr | +2,11% +0,5000 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 33,13 11:18:03 Uhr | +0,12% +0,0400 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 213,50 12:03:42 Uhr | 0% 0 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,832 12:01:31 Uhr | +1,87% +0,1620 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 47,24 12:11:46 Uhr | -0,15% -0,0700 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 28,74 12:10:01 Uhr | +2,20% +0,6200 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,07 12:00:07 Uhr | +0,39% +0,1600 | 60,50 | 39,60 |
| E.ON SE DE000ENAG999 | 17,98 11:45:47 Uhr | +0,62% +0,1100 | 17,93 | 11,24 |
| Energiekontor AG DE0005313506 | 37,60 07:56:17 Uhr | -2,21% -0,8500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,05 11:43:48 Uhr | -0,23% -0,0300 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 5,886 11:23:56 Uhr | -4,91% -0,3040 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 77,80 09:53:14 Uhr | -0,45% -0,3500 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 30,66 11:03:18 Uhr | +1,05% +0,3200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 38,14 10:39:46 Uhr | +0,03% +0,0100 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,73 10:41:22 Uhr | +1,19% +0,5600 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 37,00 11:56:17 Uhr | +0,98% +0,3600 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 60,75 09:39:48 Uhr | +0,91% +0,5500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 24,62 10:08:52 Uhr | -3,22% -0,8200 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 244,00 11:58:57 Uhr | +2,09% +5,000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 232,10 11:54:39 Uhr | +0,39% +0,9000 | 240,10 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,50 09:39:43 Uhr | -0,37% -0,3000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,522 10:43:51 Uhr | -0,72% -0,0400 | 13,70 | 5,220 |
| Henkel AG & Co. KGaA DE0006048432 | 74,80 10:33:41 Uhr | +1,19% +0,8800 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 81,35 11:48:32 Uhr | -2,34% -1,950 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 351,80 10:06:05 Uhr | -0,90% -3,200 | 372,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,17 09:39:43 Uhr | +0,60% +0,2100 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,20 12:01:40 Uhr | -0,72% -0,3000 | 45,22 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 25,96 09:51:02 Uhr | -1,59% -0,4200 | 26,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,30 09:39:47 Uhr | -0,60% -0,2200 | 42,74 | 23,64 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,72 09:39:45 Uhr | -0,15% -0,0200 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 59,15 09:39:45 Uhr | -1,33% -0,8000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 98,70 09:39:45 Uhr | -0,20% -0,2000 | 101,30 | 71,95 |
| Kontron AG AT0000A0E9W5 | 23,30 07:27:00 Uhr | -0,26% -0,0600 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 135,60 09:39:48 Uhr | -0,73% -1,0000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,10 10:49:43 Uhr | -1,67% -0,2900 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 60,80 09:41:05 Uhr | -0,41% -0,2500 | 80,72 | 59,75 |
| Mercedes-Benz Group AG DE0007100000 | 58,10 12:12:01 Uhr | +1,08% +0,6200 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 125,05 07:46:26 Uhr | -1,46% -1,850 | 145,50 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 374,40 11:08:45 Uhr | +0,32% +1,200 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 518,40 12:05:17 Uhr | +1,21% +6,200 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 70,00 07:27:06 Uhr | -0,92% -0,6500 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 76,65 11:51:24 Uhr | +3,72% +2,750 | 138,20 | 73,25 |
| Nordex SE DE000A0D6554 | 33,98 10:10:33 Uhr | +0,95% +0,3200 | 34,78 | 10,73 |
| PNE AG DE000A0JBPG2 | 9,730 09:39:40 Uhr | -4,79% -0,4900 | 15,60 | 9,020 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,25 11:39:09 Uhr | -0,03% -0,0100 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,97 11:25:16 Uhr | +1,43% +0,3100 | 30,63 | 15,40 |
| RATIONAL AG DE0007010803 | 679,50 09:39:48 Uhr | 0% 0 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,20 11:04:45 Uhr | -2,00% -1,250 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.754,50 12:13:34 Uhr | -0,96% -17,00 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 37,00 09:36:02 Uhr | +0,14% +0,0500 | 38,25 | 29,00 |
| RWE AG DE0007037129 | 53,72 11:50:11 Uhr | +0,71% +0,3800 | 54,20 | 28,12 |
| SAP SE DE0007164600 | 172,64 12:12:39 Uhr | +1,24% +2,120 | 283,55 | 162,38 |
| Sartorius AG DE0007165631 | 232,50 10:11:52 Uhr | -2,64% -6,300 | 272,00 | 167,35 |
| Scout24 SE DE000A12DM80 | 84,15 07:30:02 Uhr | +0,36% +0,3000 | 122,80 | 80,80 |
| Siemens AG DE0007236101 | 256,55 12:11:40 Uhr | +0,12% +0,3000 | 263,10 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 144,10 12:14:17 Uhr | +0,70% +1,0000 | 149,45 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 42,25 11:39:38 Uhr | -0,21% -0,0900 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 50,85 09:39:45 Uhr | -3,60% -1,900 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 66,10 09:39:49 Uhr | -0,45% -0,3000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,24 09:39:39 Uhr | -1,41% -0,5200 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 19,66 07:27:01 Uhr | +0,41% +0,0800 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 33,70 09:39:52 Uhr | -0,15% -0,0500 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 70,52 07:27:00 Uhr | -0,34% -0,2400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,16 07:27:00 Uhr | -1,05% -0,1500 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 108,30 09:39:45 Uhr | +1,40% +1,500 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,575 10:11:46 Uhr | -1,15% -0,0650 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,98 12:08:23 Uhr | -2,66% -0,3000 | 11,56 | 2,919 |
| United Internet AG DE0005089031 | 27,60 09:39:45 Uhr | +0,15% +0,0400 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 24,36 09:39:40 Uhr | -3,03% -0,7600 | 26,10 | 7,630 |
| Volkswagen AG DE0007664039 | 102,45 12:13:42 Uhr | -0,49% -0,5000 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,63 12:13:55 Uhr | +0,33% +0,0800 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 67,00 11:08:35 Uhr | -2,69% -1,850 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 24,31 11:52:13 Uhr | -0,74% -0,1800 | 39,90 | 21,29 |
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