HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.191,79 EUR
+0,27% +35,91
Kursdaten
- Börse Xetra
- Letzter 13.191,79
- Änderung +0,27 %
- Stand 13.02.26 17:59 Uhr
- Eröffnung 13.159,84
- Vortag 13.155,88
- Tageshoch 13.205,74
- Tagestief 13.105,24
- 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 | 24,90 13.02.2026 | 0% 0 | 27,05 | 11,60 |
| adidas AG DE000A1EWWW0 | 155,45 13.02.2026 | +1,04% +1,600 | 261,40 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 8,314 13.02.2026 | +1,74% +0,1420 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 192,94 13.02.2026 | +0,85% +1,620 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 22,57 13.02.2026 | +4,39% +0,9500 | 23,07 | 8,450 |
| Allianz SE DE0008404005 | 368,00 13.02.2026 | -0,14% -0,5000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,802 13.02.2026 | +0,07% +0,0020 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 85,90 13.02.2026 | -2,61% -2,300 | 145,40 | 83,90 |
| Aurubis AG DE0006766504 | 171,50 13.02.2026 | +5,34% +8,700 | 172,50 | 71,55 |
| BASF SE DE000BASF111 | 50,78 13.02.2026 | -1,40% -0,7200 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 45,91 13.02.2026 | +0,47% +0,2150 | 46,86 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 88,96 13.02.2026 | +1,11% +0,9800 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 33,28 13.02.2026 | +0,91% +0,3000 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 32,38 13.02.2026 | -0,92% -0,3000 | 33,02 | 21,64 |
| Beiersdorf AG DE0005200000 | 106,40 13.02.2026 | +1,00% +1,050 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 58,10 13.02.2026 | -1,26% -0,7400 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 22,90 13.02.2026 | +2,46% +0,5500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 27,04 13.02.2026 | +6,79% +1,720 | 71,20 | 25,32 |
| Commerzbank AG DE000CBK1001 | 32,21 13.02.2026 | -6,69% -2,310 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 73,54 13.02.2026 | +0,88% +0,6400 | 73,54 | 42,86 |
| Covestro AG DE0006062144 | 60,80 13.02.2026 | +0,13% +0,0800 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 67,00 13.02.2026 | -1,18% -0,8000 | 113,60 | 67,00 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,69 13.02.2026 | -0,93% -0,4000 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 20,17 13.02.2026 | -10,12% -2,270 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 29,62 13.02.2026 | -4,61% -1,430 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 218,70 13.02.2026 | +4,74% +9,900 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,140 13.02.2026 | +1,67% +0,1500 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 49,37 13.02.2026 | +1,36% +0,6600 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,29 13.02.2026 | +0,75% +0,2400 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,67 13.02.2026 | +1,93% +0,7900 | 60,50 | 39,31 |
| E.ON SE DE000ENAG999 | 18,57 13.02.2026 | +1,75% +0,3200 | 18,61 | 11,47 |
| Energiekontor AG DE0005313506 | 37,70 13.02.2026 | +1,07% +0,4000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 15,93 13.02.2026 | -0,81% -0,1300 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 6,140 13.02.2026 | +5,68% +0,3300 | 9,020 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 84,15 13.02.2026 | +4,08% +3,300 | 84,15 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 33,18 13.02.2026 | 0% 0 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 41,03 13.02.2026 | +0,22% +0,0900 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 50,08 13.02.2026 | -0,28% -0,1400 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 37,66 13.02.2026 | -1,57% -0,6000 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 65,25 13.02.2026 | +2,51% +1,600 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 19,95 13.02.2026 | +3,74% +0,7200 | 83,45 | 18,20 |
| Hannover Rück SE DE0008402215 | 249,20 13.02.2026 | -0,24% -0,6000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 187,60 13.02.2026 | -3,42% -6,650 | 240,10 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,40 13.02.2026 | 0% 0 | 92,30 | 77,50 |
| HelloFresh SE DE000A161408 | 5,270 13.02.2026 | +3,78% +0,1920 | 13,70 | 4,806 |
| Henkel AG & Co. KGaA DE0006048432 | 83,34 13.02.2026 | +1,02% +0,8400 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 80,95 13.02.2026 | +2,08% +1,650 | 117,20 | 36,36 |
| HOCHTIEF AG DE0006070006 | 370,20 13.02.2026 | +0,33% +1,200 | 379,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,83 13.02.2026 | +1,46% +0,5300 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 43,70 13.02.2026 | +1,69% +0,7250 | 45,22 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,56 13.02.2026 | -2,35% -0,6400 | 27,72 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,10 13.02.2026 | -1,37% -0,5000 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,55 13.02.2026 | -0,34% -0,0500 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 62,95 13.02.2026 | -1,72% -1,100 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 105,60 13.02.2026 | -1,58% -1,700 | 107,30 | 71,95 |
| Kontron AG AT0000A0E9W5 | 23,38 13.02.2026 | +2,19% +0,5000 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 139,80 13.02.2026 | -0,14% -0,2000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 21,16 13.02.2026 | -2,85% -0,6200 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 67,15 13.02.2026 | +2,75% +1,800 | 80,72 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 57,74 13.02.2026 | +1,12% +0,6400 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 128,10 13.02.2026 | +1,55% +1,950 | 142,05 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 393,40 13.02.2026 | +4,13% +15,60 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 533,00 13.02.2026 | -1,99% -10,80 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 60,10 13.02.2026 | -3,61% -2,250 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 67,40 13.02.2026 | +0,52% +0,3500 | 138,20 | 66,40 |
| Nordex SE DE000A0D6554 | 32,30 13.02.2026 | +1,96% +0,6200 | 35,18 | 11,19 |
| PNE AG DE000A0JBPG2 | 8,840 13.02.2026 | -2,75% -0,2500 | 15,60 | 8,810 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,09 13.02.2026 | +1,18% +0,4200 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 23,30 13.02.2026 | +1,04% +0,2400 | 30,63 | 15,40 |
| RATIONAL AG DE0007010803 | 752,00 13.02.2026 | -0,86% -6,500 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 68,40 13.02.2026 | -0,44% -0,3000 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.614,00 13.02.2026 | +2,12% +33,50 | 2.005,00 | 757,40 |
| RTL Group S.A. LU0061462528 | 36,65 13.02.2026 | -2,01% -0,7500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 50,00 13.02.2026 | -4,03% -2,100 | 54,64 | 28,12 |
| SAP SE DE0007164600 | 171,72 13.02.2026 | +0,30% +0,5200 | 283,10 | 159,90 |
| Sartorius AG DE0007165631 | 222,00 13.02.2026 | 0% 0 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 67,90 13.02.2026 | +0,52% +0,3500 | 122,80 | 67,50 |
| Siemens AG DE0007236101 | 250,65 13.02.2026 | -3,65% -9,500 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 162,80 13.02.2026 | +0,52% +0,8500 | 165,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 40,76 13.02.2026 | +0,92% +0,3700 | 57,80 | 39,93 |
| Siltronic AG DE000WAF3001 | 50,15 13.02.2026 | -1,47% -0,7500 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 65,15 13.02.2026 | -1,21% -0,8000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,52 13.02.2026 | -1,76% -0,6000 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,60 13.02.2026 | -3,06% -0,6500 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 34,80 13.02.2026 | -1,00% -0,3500 | 58,75 | 32,15 |
| Symrise AG DE000SYM9999 | 75,88 13.02.2026 | +0,13% +0,1000 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,68 13.02.2026 | -0,38% -0,0600 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 104,50 13.02.2026 | -0,48% -0,5000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,220 13.02.2026 | -1,60% -0,0850 | 13,48 | 5,155 |
| thyssenkrupp AG DE0007500001 | 10,54 13.02.2026 | -2,18% -0,2350 | 12,39 | 3,082 |
| United Internet AG DE0005089031 | 26,04 13.02.2026 | +0,77% +0,2000 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 23,98 13.02.2026 | 0% 0 | 26,42 | 7,630 |
| Volkswagen AG DE0007664039 | 102,65 13.02.2026 | +0,34% +0,3500 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 26,17 13.02.2026 | -0,27% -0,0700 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 80,65 13.02.2026 | -2,48% -2,050 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 20,65 13.02.2026 | +0,24% +0,0500 | 39,90 | 20,50 |
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