HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.445,23 EUR
+0,74% +98,92
Kursdaten
- Börse Xetra
- Letzter 13.445,23
- Änderung +0,74 %
- Stand 06.10.26 18:00 Uhr
- Eröffnung 13.408,74
- Vortag 13.346,31
- Tageshoch 13.482,68
- Tagestief 13.399,20
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (95)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,55 06.10.2026 | -2,08% -0,5000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 144,65 06.10.2026 | +1,58% +2,250 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,278 06.10.2026 | -0,11% -0,0070 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 188,40 06.10.2026 | -1,28% -2,440 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 39,33 06.10.2026 | +1,05% +0,4100 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 419,60 06.10.2026 | -0,26% -1,100 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,581 06.10.2026 | +1,93% +0,0300 | 3,270 | 1,551 |
| ATOSS Software SE DE0005104400 | 84,50 06.10.2026 | +0,36% +0,3000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 157,80 06.10.2026 | +0,83% +1,300 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 50,99 06.10.2026 | +1,59% +0,8000 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 44,44 06.10.2026 | +1,02% +0,4500 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 53,98 06.10.2026 | -0,74% -0,4000 | 97,80 | 52,86 |
| Bechtle AG DE0005158703 | 34,22 06.10.2026 | 0% 0 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,95 06.10.2026 | +2,19% +0,7500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 75,28 06.10.2026 | -0,48% -0,3600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,44 06.10.2026 | +1,02% +0,6000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,35 06.10.2026 | -0,67% -0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 30,92 06.10.2026 | +1,64% +0,5000 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 40,08 06.10.2026 | +2,04% +0,8000 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 70,06 06.10.2026 | +1,27% +0,8800 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,30 06.10.2026 | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,95 06.10.2026 | -1,04% -0,6000 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,63 06.10.2026 | -1,43% -0,5900 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,58 06.10.2026 | -0,30% -0,1100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,40 06.10.2026 | +0,42% +0,1300 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 294,30 06.10.2026 | +1,31% +3,800 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,630 06.10.2026 | +1,46% +0,1100 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 26,46 06.10.2026 | -1,19% -0,3200 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 56,12 06.10.2026 | +0,21% +0,1200 | 58,90 | 38,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,33 06.10.2026 | -1,92% -0,8300 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 16,96 06.10.2026 | +0,12% +0,0200 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,05 06.10.2026 | -0,41% -0,1000 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 20,74 06.10.2026 | -0,67% -0,1400 | 20,96 | 12,48 |
| Evotec SE DE0005664809 | 2,970 06.10.2026 | +0,61% +0,0180 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,65 06.10.2026 | -3,32% -2,050 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 22,50 06.10.2026 | -1,57% -0,3600 | 33,84 | 22,26 |
| Fresenius Medical Care AG DE0005785802 | 40,06 06.10.2026 | -0,57% -0,2300 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,74 06.10.2026 | +0,61% +0,2600 | 43,26 | 32,42 |
| GEA Group AG DE0006602006 | 68,25 06.10.2026 | +2,94% +1,950 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,28 06.10.2026 | +0,21% +0,0600 | 38,06 | 14,99 |
| Hannover Rück SE DE0008402215 | 257,60 06.10.2026 | +1,50% +3,800 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 147,20 06.10.2026 | +0,34% +0,5000 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,40 06.10.2026 | +0,86% +0,6000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,390 06.10.2026 | +2,31% +0,0540 | 7,826 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 73,04 06.10.2026 | +0,83% +0,6000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,88 06.10.2026 | -6,18% -5,200 | 113,90 | 63,22 |
| HOCHTIEF AG DE0006070006 | 410,00 06.10.2026 | +1,38% +5,600 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,92 06.10.2026 | +0,18% +0,0700 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 63,95 06.10.2026 | -0,06% -0,0400 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 43,86 06.10.2026 | +3,30% +1,400 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 22,98 06.10.2026 | +0,70% +0,1600 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,97 06.10.2026 | -0,07% -0,0100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 36,11 06.10.2026 | +0,14% +0,0500 | 70,30 | 35,21 |
| Knorr-Bremse AG DE000KBX1006 | 100,00 06.10.2026 | +0,81% +0,8000 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,78 06.10.2026 | -0,19% -0,0400 | 27,12 | 17,49 |
| KRONES AG DE0006335003 | 107,40 06.10.2026 | +2,29% +2,400 | 143,00 | 104,40 |
| LANXESS AG DE0005470405 | 12,79 06.10.2026 | +3,65% +0,4500 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 46,16 06.10.2026 | +1,32% +0,6000 | 70,55 | 45,02 |
| Mercedes-Benz Group AG DE0007100000 | 40,62 06.10.2026 | +1,41% +0,5650 | 62,29 | 39,48 |
| Merck KGaA DE0006599905 | 142,10 06.10.2026 | +4,37% +5,950 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 366,00 06.10.2026 | -1,21% -4,500 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 509,00 06.10.2026 | -0,35% -1,800 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,35 06.10.2026 | 0% 0 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 65,35 06.10.2026 | +1,79% +1,150 | 110,60 | 50,70 |
| Nordex SE DE000A0D6554 | 36,26 06.10.2026 | -2,58% -0,9600 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 7,100 06.10.2026 | -1,25% -0,0900 | 12,98 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,61 06.10.2026 | +0,24% +0,0600 | 41,52 | 24,31 |
| PUMA SE DE0006969603 | 22,00 06.10.2026 | +0,87% +0,1900 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 577,50 06.10.2026 | +1,40% +8,000 | 774,50 | 561,50 |
| Redcare Pharmacy N.V. NL0012044747 | 68,45 06.10.2026 | +3,63% +2,400 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 957,00 06.10.2026 | -2,32% -22,70 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 28,65 06.10.2026 | +0,88% +0,2500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,24 06.10.2026 | -0,78% -0,4600 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 186,52 06.10.2026 | +0,37% +0,6800 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 261,80 06.10.2026 | +5,69% +14,10 | 267,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 67,75 06.10.2026 | -1,09% -0,7500 | 104,90 | 63,30 |
| Siemens AG DE0007236101 | 277,85 06.10.2026 | +1,29% +3,550 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 147,42 06.10.2026 | +1,00% +1,460 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 38,01 06.10.2026 | +1,74% +0,6500 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 84,25 06.10.2026 | +1,44% +1,200 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,45 06.10.2026 | +1,17% +0,8000 | 81,20 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,05 06.10.2026 | -0,08% -0,0500 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 16,10 06.10.2026 | -0,98% -0,1600 | 24,60 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 35,80 06.10.2026 | -0,28% -0,1000 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 92,20 06.10.2026 | +0,92% +0,8400 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,95 06.10.2026 | +0,64% +0,0700 | 16,57 | 10,73 |
| Talanx AG DE000TLX1005 | 118,90 06.10.2026 | +0,51% +0,6000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,660 06.10.2026 | -0,22% -0,0150 | 8,800 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,89 06.10.2026 | +1,09% +0,1500 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,68 06.10.2026 | +2,15% +0,5200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,06 06.10.2026 | -1,14% -0,3000 | 46,84 | 11,83 |
| Volkswagen AG DE0007664039 | 68,72 06.10.2026 | -0,32% -0,2200 | 109,00 | 67,04 |
| Vonovia SE DE000A1ML7J1 | 17,09 06.10.2026 | +0,18% +0,0300 | 28,87 | 16,62 |
| Wacker Chemie AG DE000WCH8881 | 89,25 06.10.2026 | +0,51% +0,4500 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 22,32 06.10.2026 | +0,59% +0,1300 | 30,16 | 18,75 |
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