HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.265,42 EUR
-0,60% -73,59
Kursdaten
- Börse Xetra
- Letzter 12.265,42
- Änderung -0,60 %
- Stand 02.04.26 17:59 Uhr
- Eröffnung 12.139,57
- Vortag 12.339,01
- Tageshoch 12.285,29
- Tagestief 12.010,39
- 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 | 23,90 02.04.2026 | +0,84% +0,2000 | 27,05 | 13,40 |
| adidas AG DE000A1EWWW0 | 134,35 02.04.2026 | -2,50% -3,450 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 10,94 02.04.2026 | +0,09% +0,0100 | 11,53 | 6,250 |
| Airbus SE NL0000235190 | 165,90 02.04.2026 | -0,88% -1,480 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 33,17 02.04.2026 | -0,27% -0,0900 | 36,68 | 8,450 |
| Allianz SE DE0008404005 | 368,60 02.04.2026 | -0,11% -0,4000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,410 02.04.2026 | -2,27% -0,0560 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 77,40 02.04.2026 | +2,11% +1,600 | 145,40 | 73,70 |
| Aurubis AG DE0006766504 | 152,10 02.04.2026 | -1,81% -2,800 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 50,72 02.04.2026 | -0,16% -0,0800 | 53,02 | 37,50 |
| Bayer AG DE000BAY0017 | 39,61 02.04.2026 | -0,70% -0,2800 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 79,20 02.04.2026 | +0,03% +0,0200 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 29,52 02.04.2026 | -1,53% -0,4600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 29,54 02.04.2026 | +0,68% +0,2000 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 75,22 02.04.2026 | -2,97% -2,300 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 56,46 02.04.2026 | -1,33% -0,7600 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 25,20 02.04.2026 | +2,44% +0,6000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 24,58 02.04.2026 | -1,36% -0,3400 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 31,50 02.04.2026 | -2,05% -0,6600 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 62,38 02.04.2026 | -0,10% -0,0600 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 59,60 02.04.2026 | +0,03% +0,0200 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 51,55 02.04.2026 | -0,77% -0,4000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,05 02.04.2026 | -0,97% -0,4100 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 16,25 02.04.2026 | -0,82% -0,1350 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 25,75 02.04.2026 | -1,53% -0,4000 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 255,90 02.04.2026 | +2,20% +5,500 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,490 02.04.2026 | -2,17% -0,1660 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 46,18 02.04.2026 | -1,41% -0,6600 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 30,71 02.04.2026 | -4,00% -1,280 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 39,37 02.04.2026 | -1,33% -0,5300 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 19,68 02.04.2026 | +1,55% +0,3000 | 20,43 | 12,71 |
| Energiekontor AG DE0005313506 | 34,85 02.04.2026 | -4,52% -1,650 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,53 02.04.2026 | +1,60% +0,2600 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,489 02.04.2026 | -0,24% -0,0110 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,75 02.04.2026 | -1,56% -1,200 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 26,80 02.04.2026 | -0,67% -0,1800 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,57 02.04.2026 | -0,28% -0,1100 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,48 02.04.2026 | -1,47% -0,6500 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 36,14 02.04.2026 | -0,66% -0,2400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 61,25 02.04.2026 | -2,08% -1,300 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 19,00 02.04.2026 | -0,11% -0,0200 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 267,60 02.04.2026 | +0,07% +0,2000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 178,30 02.04.2026 | -2,59% -4,750 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 74,60 02.04.2026 | -0,27% -0,2000 | 89,50 | 72,60 |
| HelloFresh SE DE000A161408 | 3,912 02.04.2026 | -0,20% -0,0080 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,04 02.04.2026 | -2,66% -1,780 | 84,06 | 64,12 |
| HENSOLDT AG DE000HAG0005 | 82,25 02.04.2026 | +0,49% +0,4000 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 402,20 02.04.2026 | -1,03% -4,200 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,18 02.04.2026 | -1,34% -0,4900 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 38,86 02.04.2026 | -3,19% -1,280 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 28,24 02.04.2026 | -4,21% -1,240 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 26,22 02.04.2026 | -3,82% -1,040 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,38 02.04.2026 | +1,68% +0,2700 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,84 02.04.2026 | -8,77% -4,020 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 98,80 02.04.2026 | -1,50% -1,500 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 19,28 02.04.2026 | -0,31% -0,0600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 117,20 02.04.2026 | -2,17% -2,600 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,77 02.04.2026 | -0,95% -0,1700 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 56,90 02.04.2026 | -2,15% -1,250 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 53,09 02.04.2026 | -0,32% -0,1700 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 108,65 02.04.2026 | -1,05% -1,150 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 315,60 02.04.2026 | -2,02% -6,500 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 544,20 02.04.2026 | +1,04% +5,600 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 45,50 02.04.2026 | -5,56% -2,680 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 64,45 02.04.2026 | +0,78% +0,5000 | 138,20 | 60,95 |
| Nordex SE DE000A0D6554 | 45,30 02.04.2026 | +1,34% +0,6000 | 46,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,600 02.04.2026 | +0,23% +0,0200 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,09 02.04.2026 | +1,29% +0,4100 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 22,18 02.04.2026 | -2,33% -0,5300 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 637,50 02.04.2026 | -0,70% -4,500 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 37,58 02.04.2026 | +1,84% +0,6800 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.558,00 02.04.2026 | -1,55% -24,50 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 36,70 02.04.2026 | -0,94% -0,3500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 59,16 02.04.2026 | +1,23% +0,7200 | 59,16 | 29,86 |
| SAP SE DE0007164600 | 149,50 02.04.2026 | +1,63% +2,400 | 273,10 | 141,64 |
| Sartorius AG DE0007165631 | 209,00 02.04.2026 | -2,97% -6,400 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 67,10 02.04.2026 | +3,87% +2,500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 213,10 02.04.2026 | -1,43% -3,100 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 148,95 02.04.2026 | -1,42% -2,150 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 36,27 02.04.2026 | +0,17% +0,0600 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 51,55 02.04.2026 | -2,83% -1,500 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 66,80 02.04.2026 | +2,93% +1,900 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,56 02.04.2026 | -1,82% -0,8800 | 48,44 | 12,16 |
| Stabilus SE DE000STAB1L8 | 15,92 02.04.2026 | -0,13% -0,0200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 30,15 02.04.2026 | -2,27% -0,7000 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 74,26 02.04.2026 | +0,81% +0,6000 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,95 02.04.2026 | -1,34% -0,1900 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 109,90 02.04.2026 | +1,95% +2,100 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,322 02.04.2026 | -3,05% -0,1360 | 13,48 | 4,322 |
| thyssenkrupp AG DE0007500001 | 7,820 02.04.2026 | -2,03% -0,1620 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,42 02.04.2026 | -1,51% -0,4200 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 43,52 02.04.2026 | +9,51% +3,780 | 46,84 | 7,630 |
| Volkswagen AG DE0007664039 | 87,48 02.04.2026 | -1,53% -1,360 | 109,00 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 22,35 02.04.2026 | +0,18% +0,0400 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 81,30 02.04.2026 | -2,58% -2,150 | 85,30 | 57,80 |
| Zalando SE DE000ZAL1111 | 21,08 02.04.2026 | -0,94% -0,2000 | 36,10 | 18,97 |
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