HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.378,26 EUR
+0,87% +115,07
Kursdaten
- Börse Xetra
- Letzter 13.378,26
- Änderung +0,87 %
- Stand 20.02.26 17:59 Uhr
- Eröffnung 13.278,50
- Vortag 13.263,19
- Tageshoch 13.412,69
- Tagestief 13.247,41
- 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 | 23,65 20.02.2026 | 0% 0 | 27,05 | 12,46 |
| adidas AG DE000A1EWWW0 | 158,05 20.02.2026 | +1,64% +2,550 | 248,60 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 8,454 20.02.2026 | -0,70% -0,0600 | 11,00 | 6,250 |
| Airbus SE NL0000235190 | 188,92 20.02.2026 | +0,40% +0,7600 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 23,26 20.02.2026 | -0,09% -0,0200 | 23,59 | 8,450 |
| Allianz SE DE0008404005 | 378,70 20.02.2026 | +1,31% +4,900 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 3,058 20.02.2026 | +1,59% +0,0480 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 81,20 20.02.2026 | +2,27% +1,800 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 168,40 20.02.2026 | +0,90% +1,500 | 173,60 | 71,55 |
| BASF SE DE000BASF111 | 49,05 20.02.2026 | +0,84% +0,4100 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 43,43 20.02.2026 | -4,63% -2,110 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 90,30 20.02.2026 | +0,31% +0,2800 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 33,06 20.02.2026 | +0,92% +0,3000 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 33,30 20.02.2026 | +1,34% +0,4400 | 33,30 | 22,32 |
| Beiersdorf AG DE0005200000 | 105,85 20.02.2026 | -0,33% -0,3500 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 54,18 20.02.2026 | +0,63% +0,3400 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 24,25 20.02.2026 | +1,68% +0,4000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 27,28 20.02.2026 | +0,96% +0,2600 | 71,20 | 25,32 |
| Commerzbank AG DE000CBK1001 | 34,30 20.02.2026 | +0,97% +0,3300 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 73,28 20.02.2026 | +0,11% +0,0800 | 73,82 | 42,86 |
| Covestro AG DE0006062144 | 60,70 20.02.2026 | +0,03% +0,0200 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 66,00 20.02.2026 | +1,54% +1,0000 | 113,60 | 64,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,56 20.02.2026 | +0,88% +0,3700 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 20,35 20.02.2026 | -1,21% -0,2500 | 29,82 | 15,77 |
| Deutsche Bank AG DE0005140008 | 30,95 20.02.2026 | +1,73% +0,5250 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 219,00 20.02.2026 | +1,20% +2,600 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,140 20.02.2026 | +0,57% +0,0520 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 49,82 20.02.2026 | +0,26% +0,1300 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,77 20.02.2026 | +0,68% +0,2200 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,14 20.02.2026 | +1,23% +0,5100 | 60,50 | 39,31 |
| E.ON SE DE000ENAG999 | 18,61 20.02.2026 | +0,24% +0,0450 | 18,87 | 11,63 |
| Energiekontor AG DE0005313506 | 38,55 20.02.2026 | -0,26% -0,1000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 15,30 20.02.2026 | +0,79% +0,1200 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 6,060 20.02.2026 | -0,49% -0,0300 | 8,860 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 83,80 20.02.2026 | +0,24% +0,2000 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 30,78 20.02.2026 | 0% 0 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,93 20.02.2026 | +0,99% +0,4000 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 51,96 20.02.2026 | +0,43% +0,2200 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 36,86 20.02.2026 | 0% 0 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 65,25 20.02.2026 | +0,15% +0,1000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 20,74 20.02.2026 | -0,19% -0,0400 | 83,45 | 18,20 |
| Hannover Rück SE DE0008402215 | 251,00 20.02.2026 | +1,37% +3,400 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 205,70 20.02.2026 | +0,15% +0,3000 | 240,10 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,60 20.02.2026 | 0% 0 | 92,30 | 77,50 |
| HelloFresh SE DE000A161408 | 4,951 20.02.2026 | -2,04% -0,1030 | 13,38 | 4,806 |
| Henkel AG & Co. KGaA DE0006048432 | 82,54 20.02.2026 | +0,44% +0,3600 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 83,65 20.02.2026 | +1,15% +0,9500 | 117,20 | 45,10 |
| HOCHTIEF AG DE0006070006 | 404,40 20.02.2026 | +2,59% +10,20 | 413,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,85 20.02.2026 | +0,05% +0,0200 | 45,34 | 31,26 |
| Infineon Technologies AG DE0006231004 | 45,09 20.02.2026 | -1,52% -0,6950 | 46,48 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,30 20.02.2026 | -1,73% -0,4800 | 27,90 | 14,73 |
| Jungheinrich AG DE0006219934 | 37,56 20.02.2026 | +3,99% +1,440 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,46 20.02.2026 | -0,96% -0,1400 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 66,35 20.02.2026 | +1,76% +1,150 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 113,30 20.02.2026 | +4,33% +4,700 | 113,30 | 71,95 |
| Kontron AG AT0000A0E9W5 | 23,40 20.02.2026 | -0,68% -0,1600 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 136,20 20.02.2026 | +4,13% +5,400 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 19,81 20.02.2026 | +1,33% +0,2600 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 68,45 20.02.2026 | +2,47% +1,650 | 80,72 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 59,54 20.02.2026 | +1,62% +0,9500 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 128,50 20.02.2026 | +0,59% +0,7500 | 142,05 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 402,00 20.02.2026 | +2,03% +8,000 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 542,00 20.02.2026 | +1,04% +5,600 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 57,60 20.02.2026 | -1,54% -0,9000 | 88,00 | 43,84 |
| Nemetschek SE DE0006452907 | 68,20 20.02.2026 | +2,56% +1,700 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 33,98 20.02.2026 | +0,12% +0,0400 | 35,18 | 11,53 |
| PNE AG DE000A0JBPG2 | 8,780 20.02.2026 | -3,62% -0,3300 | 15,60 | 8,760 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,84 20.02.2026 | +2,48% +0,8900 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,98 20.02.2026 | -0,22% -0,0500 | 30,25 | 15,40 |
| RATIONAL AG DE0007010803 | 739,00 20.02.2026 | 0% 0 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 64,35 20.02.2026 | -3,09% -2,050 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.742,00 20.02.2026 | -0,06% -1,0000 | 2.005,00 | 884,60 |
| RTL Group S.A. LU0061462528 | 37,35 20.02.2026 | +1,36% +0,5000 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 51,74 20.02.2026 | +0,78% +0,4000 | 54,64 | 28,68 |
| SAP SE DE0007164600 | 171,48 20.02.2026 | +0,57% +0,9800 | 276,30 | 159,90 |
| Sartorius AG DE0007165631 | 238,50 20.02.2026 | +3,25% +7,500 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 70,65 20.02.2026 | +0,93% +0,6500 | 122,80 | 67,25 |
| Siemens AG DE0007236101 | 244,30 20.02.2026 | +1,45% +3,500 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 164,20 20.02.2026 | +0,34% +0,5500 | 167,75 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 42,23 20.02.2026 | +1,86% +0,7700 | 56,30 | 39,93 |
| Siltronic AG DE000WAF3001 | 53,75 20.02.2026 | -0,37% -0,2000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 66,00 20.02.2026 | 0% 0 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,70 20.02.2026 | -1,80% -0,6000 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 19,52 20.02.2026 | -0,61% -0,1200 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 34,25 20.02.2026 | +0,44% +0,1500 | 58,75 | 32,15 |
| Symrise AG DE000SYM9999 | 75,62 20.02.2026 | +0,77% +0,5800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 16,17 20.02.2026 | -0,86% -0,1400 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 108,30 20.02.2026 | +1,40% +1,500 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,850 20.02.2026 | +0,75% +0,0360 | 13,48 | 4,702 |
| thyssenkrupp AG DE0007500001 | 11,35 20.02.2026 | +5,29% +0,5700 | 12,39 | 4,018 |
| United Internet AG DE0005089031 | 27,18 20.02.2026 | +0,15% +0,0400 | 29,94 | 16,02 |
| Verbio SE DE000A0JL9W6 | 24,38 20.02.2026 | -0,49% -0,1200 | 26,42 | 7,630 |
| Volkswagen AG DE0007664039 | 102,85 20.02.2026 | +0,44% +0,4500 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 27,32 20.02.2026 | +0,07% +0,0200 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 78,60 20.02.2026 | +0,70% +0,5500 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 20,74 20.02.2026 | -2,72% -0,5800 | 37,81 | 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