HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.893,97 EUR
-0,58% -75,80
Kursdaten
- Börse Xetra
- Letzter 12.893,97
- Änderung -0,58 %
- Stand 21.04.26 17:59 Uhr
- Eröffnung 13.019,26
- Vortag 12.969,77
- Tageshoch 13.069,28
- Tagestief 12.879,22
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 11.061,62 (22.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,55 21.04.2026 | +3,15% +0,7500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 144,25 21.04.2026 | -0,48% -0,7000 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 15,01 21.04.2026 | -0,95% -0,1440 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 169,96 21.04.2026 | -3,62% -6,380 | 221,05 | 132,16 |
| AIXTRON SE DE000A0WMPJ6 | 45,66 21.04.2026 | +4,97% +2,160 | 44,92 | 9,980 |
| Allianz SE DE0008404005 | 393,70 21.04.2026 | +0,82% +3,200 | 395,70 | 332,80 |
| Aroundtown SA LU1673108939 | 2,646 21.04.2026 | +0,53% +0,0140 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 81,50 21.04.2026 | -0,61% -0,5000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 188,70 21.04.2026 | -0,58% -1,100 | 190,30 | 74,40 |
| BASF SE DE000BASF111 | 53,24 21.04.2026 | +0,49% +0,2600 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 39,53 21.04.2026 | -4,24% -1,750 | 49,79 | 20,93 |
| Bayerische Motoren Werke AG DE0005190003 | 83,56 21.04.2026 | +0,19% +0,1600 | 97,80 | 69,46 |
| Bechtle AG DE0005158703 | 31,42 21.04.2026 | +0,58% +0,1800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,95 21.04.2026 | +1,34% +0,4500 | 35,15 | 23,40 |
| Beiersdorf AG DE0005200000 | 74,92 21.04.2026 | -3,10% -2,400 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 60,70 21.04.2026 | +1,23% +0,7400 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 26,35 21.04.2026 | -0,75% -0,2000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,80 21.04.2026 | +1,24% +0,3400 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,80 21.04.2026 | -1,30% -0,4700 | 38,01 | 22,63 |
| Continental AG DE0005439004 | 65,92 21.04.2026 | -0,63% -0,4200 | 75,40 | 48,84 |
| Covestro AG DE0006062144 | 59,50 21.04.2026 | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,75 21.04.2026 | +1,96% +1,150 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,90 21.04.2026 | -0,46% -0,2000 | 45,05 | 32,94 |
| Delivery Hero SE DE000A2E4K43 | 20,30 21.04.2026 | -0,15% -0,0300 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,91 21.04.2026 | -1,26% -0,3550 | 34,25 | 20,62 |
| Deutsche Börse AG DE0005810055 | 265,40 21.04.2026 | +0,76% +2,000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,758 21.04.2026 | -0,82% -0,0640 | 9,528 | 6,098 |
| Deutsche Post AG DE0005552004 | 48,70 21.04.2026 | -2,37% -1,180 | 51,58 | 35,49 |
| Deutsche Telekom AG DE0005557508 | 28,84 21.04.2026 | -2,53% -0,7500 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,75 21.04.2026 | -1,65% -0,7000 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,94 21.04.2026 | -0,13% -0,0250 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,40 21.04.2026 | -2,84% -1,150 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,10 21.04.2026 | +0,53% +0,0900 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,760 21.04.2026 | +6,37% +0,3450 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,50 21.04.2026 | +0,73% +0,5500 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,28 21.04.2026 | -0,66% -0,1800 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 39,70 21.04.2026 | +1,04% +0,4100 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,39 21.04.2026 | -1,68% -0,7400 | 52,82 | 38,63 |
| FUCHS SE DE000A3E5D64 | 38,14 21.04.2026 | -0,99% -0,3800 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 62,65 21.04.2026 | -0,24% -0,1500 | 67,15 | 52,90 |
| Gerresheimer AG DE000A0LD6E6 | 21,92 21.04.2026 | +4,18% +0,8800 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 277,40 21.04.2026 | 0% 0 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 189,35 21.04.2026 | -1,46% -2,800 | 240,10 | 159,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,90 21.04.2026 | +0,14% +0,1000 | 89,50 | 69,80 |
| HelloFresh SE DE000A161408 | 4,608 21.04.2026 | +1,50% +0,0680 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,30 21.04.2026 | -1,36% -0,9000 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 79,90 21.04.2026 | -3,27% -2,700 | 117,20 | 60,65 |
| HOCHTIEF AG DE0006070006 | 449,60 21.04.2026 | -2,73% -12,60 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,97 21.04.2026 | +2,07% +0,7700 | 43,20 | 33,50 |
| Infineon Technologies AG DE0006231004 | 47,88 21.04.2026 | -0,63% -0,3050 | 48,95 | 26,00 |
| JENOPTIK AG DE000A2NB601 | 34,08 21.04.2026 | +1,01% +0,3400 | 33,84 | 16,11 |
| Jungheinrich AG DE0006219934 | 29,66 21.04.2026 | +0,07% +0,0200 | 42,74 | 25,78 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,72 21.04.2026 | +1,73% +0,2500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 45,66 21.04.2026 | -5,33% -2,570 | 70,30 | 33,14 |
| Knorr-Bremse AG DE000KBX1006 | 101,30 21.04.2026 | -1,36% -1,400 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,76 21.04.2026 | +0,65% +0,1400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 130,60 21.04.2026 | +0,15% +0,2000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,94 21.04.2026 | -1,54% -0,2800 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 61,95 21.04.2026 | +0,73% +0,4500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 51,29 21.04.2026 | -0,87% -0,4500 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 117,90 21.04.2026 | +1,11% +1,300 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 313,70 21.04.2026 | -5,20% -17,20 | 402,20 | 269,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 567,80 21.04.2026 | -0,14% -0,8000 | 615,00 | 504,00 |
| Nagarro SE DE000A3H2200 | 48,04 21.04.2026 | -2,75% -1,360 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 69,20 21.04.2026 | +3,75% +2,500 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 44,84 21.04.2026 | +0,27% +0,1200 | 46,78 | 15,53 |
| PNE AG DE000A0JBPG2 | 8,920 21.04.2026 | -0,22% -0,0200 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,18 21.04.2026 | +0,61% +0,2000 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 26,00 21.04.2026 | 0% 0 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 690,50 21.04.2026 | +0,80% +5,500 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 51,95 21.04.2026 | +3,94% +1,970 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.447,80 21.04.2026 | -1,80% -26,60 | 2.005,00 | 1.322,50 |
| RTL Group S.A. LU0061462528 | 38,85 21.04.2026 | -0,13% -0,0500 | 38,90 | 30,85 |
| RWE AG DE0007037129 | 57,50 21.04.2026 | +0,17% +0,1000 | 59,80 | 31,16 |
| SAP SE DE0007164600 | 151,20 21.04.2026 | -0,28% -0,4200 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 247,10 21.04.2026 | +5,60% +13,10 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,60 21.04.2026 | +2,91% +2,050 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 240,75 21.04.2026 | -0,72% -1,750 | 275,50 | 184,84 |
| Siemens Energy AG DE000ENER6Y0 | 167,26 21.04.2026 | -1,51% -2,560 | 173,82 | 61,26 |
| Siemens Healthineers AG DE000SHL1006 | 38,35 21.04.2026 | +0,29% +0,1100 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 70,65 21.04.2026 | +3,52% +2,400 | 68,90 | 31,88 |
| Sixt SE DE0007231326 | 77,45 21.04.2026 | +2,92% +2,200 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,32 21.04.2026 | +1,60% +0,7600 | 52,45 | 13,68 |
| Stabilus SE DE000STAB1L8 | 17,44 21.04.2026 | +0,11% +0,0200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,90 21.04.2026 | -0,05% -0,0200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 76,84 21.04.2026 | +0,37% +0,2800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,52 21.04.2026 | +0,26% +0,0400 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 118,20 21.04.2026 | -0,08% -0,1000 | 125,00 | 97,10 |
| TeamViewer SE DE000A2YN900 | 4,990 21.04.2026 | +0,20% +0,0100 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 8,970 21.04.2026 | -1,71% -0,1560 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 28,62 21.04.2026 | +0,70% +0,2000 | 29,94 | 18,83 |
| Verbio SE DE000A0JL9W6 | 37,50 21.04.2026 | +3,76% +1,360 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 89,92 21.04.2026 | -0,40% -0,3600 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 23,44 21.04.2026 | -1,80% -0,4300 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 93,95 21.04.2026 | -0,79% -0,7500 | 95,00 | 59,45 |
| Zalando SE DE000ZAL1111 | 23,04 21.04.2026 | -1,66% -0,3900 | 36,10 | 18,97 |
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