HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.053,20 EUR
-0,68% -89,36
Kursdaten
- Börse Xetra
- Letzter 13.053,20
- Änderung -0,68 %
- Stand 04.02.26 17:59 Uhr
- Eröffnung 13.169,00
- Vortag 13.142,56
- Tageshoch 13.191,71
- Tagestief 13.053,20
- 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 | 27,05 04.02.2026 | +0,74% +0,2000 | 26,90 | 11,60 |
| adidas AG DE000A1EWWW0 | 152,85 04.02.2026 | +2,93% +4,350 | 263,20 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,902 04.02.2026 | -1,96% -0,1580 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 188,32 04.02.2026 | -0,24% -0,4600 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 19,87 04.02.2026 | +0,74% +0,1450 | 21,70 | 8,450 |
| Allianz SE DE0008404005 | 386,10 04.02.2026 | +1,18% +4,500 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,760 04.02.2026 | +3,92% +0,1040 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 84,10 04.02.2026 | -8,59% -7,900 | 145,40 | 92,00 |
| Aurubis AG DE0006766504 | 166,00 04.02.2026 | -0,60% -1,0000 | 170,20 | 71,55 |
| BASF SE DE000BASF111 | 49,56 04.02.2026 | +4,84% +2,290 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 45,20 04.02.2026 | +0,70% +0,3150 | 46,85 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 91,24 04.02.2026 | +4,35% +3,800 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 42,34 04.02.2026 | -2,08% -0,9000 | 45,10 | 31,38 |
| BEFESA S.A. LU1704650164 | 30,96 04.02.2026 | -0,13% -0,0400 | 32,04 | 20,86 |
| Beiersdorf AG DE0005200000 | 104,10 04.02.2026 | +4,54% +4,520 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 57,08 04.02.2026 | +11,22% +5,760 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 27,25 04.02.2026 | +0,37% +0,1000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 27,96 04.02.2026 | +0,65% +0,1800 | 71,20 | 27,22 |
| Commerzbank AG DE000CBK1001 | 35,15 04.02.2026 | -1,46% -0,5200 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 72,04 04.02.2026 | +7,23% +4,860 | 69,58 | 42,86 |
| Covestro AG DE0006062144 | 60,70 04.02.2026 | -0,39% -0,2400 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 68,60 04.02.2026 | -0,87% -0,6000 | 113,60 | 68,50 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,22 04.02.2026 | +1,63% +0,7100 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 25,77 04.02.2026 | +1,62% +0,4100 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 32,09 04.02.2026 | -4,69% -1,580 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 206,10 04.02.2026 | +0,88% +1,800 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,996 04.02.2026 | +0,29% +0,0260 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 49,26 04.02.2026 | +2,56% +1,230 | 48,68 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 30,40 04.02.2026 | +5,12% +1,480 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,17 04.02.2026 | +2,90% +1,160 | 60,50 | 39,60 |
| E.ON SE DE000ENAG999 | 17,88 04.02.2026 | -0,47% -0,0850 | 18,07 | 11,32 |
| Energiekontor AG DE0005313506 | 37,35 04.02.2026 | -4,11% -1,600 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,10 04.02.2026 | +6,25% +0,8300 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 6,400 04.02.2026 | -2,08% -0,1360 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 78,75 04.02.2026 | 0% 0 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 31,66 04.02.2026 | +2,20% +0,6800 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,29 04.02.2026 | +3,07% +1,200 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,08 04.02.2026 | +0,97% +0,4700 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 38,24 04.02.2026 | +2,85% +1,060 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 62,10 04.02.2026 | +1,22% +0,7500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 25,14 04.02.2026 | +1,29% +0,3200 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 248,20 04.02.2026 | +2,48% +6,000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 214,50 04.02.2026 | -7,06% -16,30 | 240,10 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,90 04.02.2026 | +3,03% +2,500 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,616 04.02.2026 | +0,25% +0,0140 | 13,70 | 5,220 |
| Henkel AG & Co. KGaA DE0006048432 | 77,78 04.02.2026 | +4,74% +3,520 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 78,35 04.02.2026 | -2,79% -2,250 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 344,20 04.02.2026 | -5,02% -18,20 | 372,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,24 04.02.2026 | +0,06% +0,0200 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 40,41 04.02.2026 | -1,79% -0,7350 | 45,22 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,46 04.02.2026 | +0,08% +0,0200 | 26,86 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,82 04.02.2026 | +0,33% +0,1200 | 42,74 | 23,64 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,10 04.02.2026 | +1,59% +0,2200 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 59,75 04.02.2026 | -0,58% -0,3500 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 105,10 04.02.2026 | +4,16% +4,200 | 101,50 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,22 04.02.2026 | -0,36% -0,0800 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 137,80 04.02.2026 | -0,43% -0,6000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 19,79 04.02.2026 | +12,32% +2,170 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 59,65 04.02.2026 | +0,68% +0,4000 | 80,72 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 60,97 04.02.2026 | +3,97% +2,330 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 123,30 04.02.2026 | +1,11% +1,350 | 142,40 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 373,80 04.02.2026 | -1,19% -4,500 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 529,00 04.02.2026 | +2,60% +13,40 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 66,90 04.02.2026 | -5,11% -3,600 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 73,30 04.02.2026 | +2,16% +1,550 | 138,20 | 71,60 |
| Nordex SE DE000A0D6554 | 33,76 04.02.2026 | -3,60% -1,260 | 35,18 | 10,80 |
| PNE AG DE000A0JBPG2 | 9,850 04.02.2026 | +1,55% +0,1500 | 15,60 | 9,020 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,63 04.02.2026 | +2,43% +0,8700 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 23,04 04.02.2026 | +2,86% +0,6400 | 30,63 | 15,40 |
| RATIONAL AG DE0007010803 | 669,50 04.02.2026 | +0,45% +3,000 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 64,55 04.02.2026 | +7,76% +4,650 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.686,00 04.02.2026 | -3,96% -69,50 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 36,90 04.02.2026 | +1,51% +0,5500 | 38,25 | 29,25 |
| RWE AG DE0007037129 | 53,94 04.02.2026 | -0,81% -0,4400 | 54,52 | 28,12 |
| SAP SE DE0007164600 | 168,64 04.02.2026 | +0,05% +0,0800 | 283,55 | 162,38 |
| Sartorius AG DE0007165631 | 244,70 04.02.2026 | -0,93% -2,300 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 76,30 04.02.2026 | -4,09% -3,250 | 122,80 | 79,55 |
| Siemens AG DE0007236101 | 243,10 04.02.2026 | -6,77% -17,65 | 266,20 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 151,05 04.02.2026 | -2,52% -3,900 | 156,25 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 43,31 04.02.2026 | +2,68% +1,130 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 48,68 04.02.2026 | +1,88% +0,9000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 66,95 04.02.2026 | +1,67% +1,100 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 34,48 04.02.2026 | -3,04% -1,080 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 19,78 04.02.2026 | +0,61% +0,1200 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 33,00 04.02.2026 | +0,46% +0,1500 | 58,75 | 32,85 |
| Symrise AG DE000SYM9999 | 73,34 04.02.2026 | +5,74% +3,980 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,38 04.02.2026 | +1,91% +0,2700 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 111,00 04.02.2026 | +1,74% +1,900 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,555 04.02.2026 | +0,91% +0,0500 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,95 04.02.2026 | -6,81% -0,8000 | 12,11 | 2,919 |
| United Internet AG DE0005089031 | 28,00 04.02.2026 | -0,92% -0,2600 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 25,86 04.02.2026 | +1,25% +0,3200 | 26,10 | 7,630 |
| Volkswagen AG DE0007664039 | 105,75 04.02.2026 | +3,78% +3,850 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,72 04.02.2026 | +2,11% +0,5100 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 74,75 04.02.2026 | +9,04% +6,200 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 21,52 04.02.2026 | +0,05% +0,0100 | 39,90 | 20,90 |
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