📣 Ab dem 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
13.007,15 EUR
+0,81% +104,07
Kursdaten
- Börse Xetra
- Letzter 13.007,15
- Änderung +0,81 %
- Stand 30.01.26 17:59 Uhr
- Eröffnung 12.882,24
- Vortag 12.903,08
- Tageshoch 13.032,41
- Tagestief 12.882,24
- 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 | 26,70 30.01.2026 | -0,74% -0,2000 | 26,90 | 11,60 |
| adidas AG DE000A1EWWW0 | 150,20 30.01.2026 | -0,53% -0,8000 | 263,20 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,942 30.01.2026 | -1,68% -0,1360 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 192,28 30.01.2026 | -1,55% -3,020 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 19,27 30.01.2026 | -2,03% -0,4000 | 21,70 | 8,450 |
| Allianz SE DE0008404005 | 371,40 30.01.2026 | -0,27% -1,0000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,686 30.01.2026 | -1,32% -0,0360 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 96,50 30.01.2026 | +1,26% +1,200 | 145,40 | 92,80 |
| Aurubis AG DE0006766504 | 161,30 30.01.2026 | -3,82% -6,400 | 170,20 | 71,55 |
| BASF SE DE000BASF111 | 45,84 30.01.2026 | -0,63% -0,2900 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 44,47 30.01.2026 | +1,46% +0,6400 | 46,85 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 87,26 30.01.2026 | -0,32% -0,2800 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 43,54 30.01.2026 | +1,02% +0,4400 | 45,10 | 31,14 |
| BEFESA S.A. LU1704650164 | 30,98 30.01.2026 | -1,71% -0,5400 | 32,04 | 20,14 |
| Beiersdorf AG DE0005200000 | 99,92 30.01.2026 | +1,01% +1,0000 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 50,82 30.01.2026 | +0,75% +0,3800 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 28,50 30.01.2026 | -0,87% -0,2500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 28,24 30.01.2026 | -0,49% -0,1400 | 71,20 | 27,22 |
| Commerzbank AG DE000CBK1001 | 34,58 30.01.2026 | -0,29% -0,1000 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 67,02 30.01.2026 | -0,42% -0,2800 | 69,58 | 42,86 |
| Covestro AG DE0006062144 | 60,64 30.01.2026 | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 71,45 30.01.2026 | +0,35% +0,2500 | 113,60 | 70,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,81 30.01.2026 | -0,44% -0,1800 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 23,68 30.01.2026 | -4,63% -1,150 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 33,09 30.01.2026 | +1,85% +0,6000 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 213,50 30.01.2026 | +1,33% +2,800 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,670 30.01.2026 | -0,23% -0,0200 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 47,31 30.01.2026 | +0,57% +0,2700 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 28,12 30.01.2026 | +2,03% +0,5600 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,91 30.01.2026 | -1,18% -0,4900 | 62,28 | 39,60 |
| E.ON SE DE000ENAG999 | 17,87 30.01.2026 | -0,06% -0,0100 | 17,93 | 11,24 |
| Energiekontor AG DE0005313506 | 38,45 30.01.2026 | -1,28% -0,5000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,08 30.01.2026 | +0,69% +0,0900 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 6,190 30.01.2026 | -2,49% -0,1580 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 78,15 30.01.2026 | +1,23% +0,9500 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 30,34 30.01.2026 | -0,65% -0,2000 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 38,13 30.01.2026 | +2,17% +0,8100 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,17 30.01.2026 | +0,79% +0,3700 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 36,64 30.01.2026 | -2,29% -0,8600 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 60,20 30.01.2026 | -0,91% -0,5500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 25,44 30.01.2026 | -2,97% -0,7800 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 239,00 30.01.2026 | +0,34% +0,8000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 231,20 30.01.2026 | -0,99% -2,300 | 240,10 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,80 30.01.2026 | +0,99% +0,8000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,562 30.01.2026 | -4,04% -0,2340 | 13,70 | 5,220 |
| Henkel AG & Co. KGaA DE0006048432 | 73,92 30.01.2026 | +0,87% +0,6400 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 83,30 30.01.2026 | -2,00% -1,700 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 355,00 30.01.2026 | +0,40% +1,400 | 372,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 34,96 30.01.2026 | +0,11% +0,0400 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,50 30.01.2026 | -1,60% -0,6750 | 45,22 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,38 30.01.2026 | +6,89% +1,700 | 26,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,52 30.01.2026 | -0,71% -0,2600 | 42,74 | 23,64 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,74 30.01.2026 | -0,79% -0,1100 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 59,95 30.01.2026 | -0,91% -0,5500 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 98,90 30.01.2026 | +0,30% +0,3000 | 101,30 | 71,95 |
| Kontron AG AT0000A0E9W5 | 23,36 30.01.2026 | +0,78% +0,1800 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 136,60 30.01.2026 | -3,39% -4,800 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,39 30.01.2026 | -2,14% -0,3800 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 61,05 30.01.2026 | -1,13% -0,7000 | 80,72 | 59,75 |
| Mercedes-Benz Group AG DE0007100000 | 57,48 30.01.2026 | +0,38% +0,2200 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 126,90 30.01.2026 | +0,08% +0,1000 | 151,95 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 373,20 30.01.2026 | +0,21% +0,8000 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 512,20 30.01.2026 | -0,23% -1,200 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 70,65 30.01.2026 | -3,88% -2,850 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 73,90 30.01.2026 | -1,73% -1,300 | 138,20 | 73,25 |
| Nordex SE DE000A0D6554 | 33,66 30.01.2026 | +4,93% +1,580 | 34,78 | 10,73 |
| PNE AG DE000A0JBPG2 | 10,22 30.01.2026 | +2,00% +0,2000 | 15,60 | 9,020 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,26 30.01.2026 | -0,14% -0,0500 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,66 30.01.2026 | -0,73% -0,1600 | 31,10 | 15,40 |
| RATIONAL AG DE0007010803 | 679,50 30.01.2026 | +2,57% +17,00 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,45 30.01.2026 | +2,55% +1,550 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.771,50 30.01.2026 | -1,58% -28,50 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 36,95 30.01.2026 | 0% 0 | 38,25 | 29,00 |
| RWE AG DE0007037129 | 53,34 30.01.2026 | -0,60% -0,3200 | 54,20 | 28,12 |
| SAP SE DE0007164600 | 170,52 30.01.2026 | +1,91% +3,200 | 283,55 | 162,38 |
| Sartorius AG DE0007165631 | 238,80 30.01.2026 | -1,08% -2,600 | 280,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 83,85 30.01.2026 | +0,24% +0,2000 | 122,80 | 80,80 |
| Siemens AG DE0007236101 | 256,25 30.01.2026 | -0,31% -0,8000 | 263,10 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 143,10 30.01.2026 | -2,09% -3,050 | 149,45 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 42,34 30.01.2026 | -0,42% -0,1800 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 52,75 30.01.2026 | +1,15% +0,6000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 66,40 30.01.2026 | -0,60% -0,4000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,76 30.01.2026 | +0,22% +0,0800 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 19,58 30.01.2026 | -0,10% -0,0200 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 33,75 30.01.2026 | -1,46% -0,5000 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 70,76 30.01.2026 | -0,65% -0,4600 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,31 30.01.2026 | -0,49% -0,0700 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 106,80 30.01.2026 | +0,75% +0,8000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,640 30.01.2026 | +1,44% +0,0800 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 11,28 30.01.2026 | -1,91% -0,2200 | 11,56 | 2,919 |
| United Internet AG DE0005089031 | 27,56 30.01.2026 | -1,43% -0,4000 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 25,12 30.01.2026 | +1,62% +0,4000 | 26,10 | 7,630 |
| Volkswagen AG DE0007664039 | 102,95 30.01.2026 | -0,87% -0,9000 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,55 30.01.2026 | -0,89% -0,2200 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 68,85 30.01.2026 | +1,40% +0,9500 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 24,49 30.01.2026 | +0,25% +0,0600 | 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