📣 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
13.383,87 EUR
+0,31% +40,89
Kursdaten
- Börse Xetra
- Letzter 13.383,87
- Änderung +0,31 %
- Stand 15.01.26 17:59 Uhr
- Eröffnung 13.336,30
- Vortag 13.342,98
- Tageshoch 13.395,61
- Tagestief 13.321,40
- 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 | 25,75 15.01.2026 | 0% 0 | 26,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 162,35 15.01.2026 | +1,15% +1,850 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,624 15.01.2026 | -1,68% -0,1300 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 213,95 15.01.2026 | -0,83% -1,800 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 20,09 15.01.2026 | +5,85% +1,110 | 21,51 | 8,450 |
| Allianz SE DE0008404005 | 381,60 15.01.2026 | +0,74% +2,800 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,700 15.01.2026 | -1,82% -0,0500 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 104,80 15.01.2026 | -6,60% -7,400 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 146,30 15.01.2026 | +2,31% +3,300 | 144,80 | 71,55 |
| BASF SE DE000BASF111 | 46,09 15.01.2026 | +1,12% +0,5100 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 42,10 15.01.2026 | +1,00% +0,4150 | 41,80 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 89,76 15.01.2026 | -0,99% -0,9000 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 43,58 15.01.2026 | +0,32% +0,1400 | 45,10 | 30,24 |
| BEFESA S.A. LU1704650164 | 31,86 15.01.2026 | +1,01% +0,3200 | 31,84 | 20,14 |
| Beiersdorf AG DE0005200000 | 98,28 15.01.2026 | +0,06% +0,0600 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 52,22 15.01.2026 | +0,81% +0,4200 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 28,75 15.01.2026 | +1,59% +0,4500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 39,86 15.01.2026 | -0,55% -0,2200 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 35,06 15.01.2026 | -2,56% -0,9200 | 38,01 | 17,05 |
| Continental AG DE0005439004 | 67,62 15.01.2026 | +0,09% +0,0600 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,56 15.01.2026 | +0,13% +0,0800 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 75,60 15.01.2026 | -1,11% -0,8500 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,52 15.01.2026 | +1,89% +0,7700 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 25,35 15.01.2026 | +1,00% +0,2500 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 33,68 15.01.2026 | +0,31% +0,1050 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 212,20 15.01.2026 | +0,57% +1,200 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,410 15.01.2026 | +2,01% +0,1660 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 47,94 15.01.2026 | +0,76% +0,3600 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,82 15.01.2026 | -0,75% -0,2100 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,76 15.01.2026 | -2,22% -0,9700 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 17,19 15.01.2026 | +1,72% +0,2900 | 17,00 | 10,68 |
| Energiekontor AG DE0005313506 | 36,50 15.01.2026 | 0% 0 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,41 15.01.2026 | +0,45% +0,0600 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 6,244 15.01.2026 | -0,06% -0,0040 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,55 15.01.2026 | +3,08% +2,200 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 29,06 15.01.2026 | +0,83% +0,2400 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 36,79 15.01.2026 | -0,70% -0,2600 | 53,32 | 36,84 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,79 15.01.2026 | -3,43% -1,770 | 51,70 | 33,80 |
| FUCHS SE DE000A3E5D64 | 39,66 15.01.2026 | -0,15% -0,0600 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 60,65 15.01.2026 | +1,51% +0,9000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 26,56 15.01.2026 | +1,30% +0,3400 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 243,00 15.01.2026 | -0,90% -2,200 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 234,00 15.01.2026 | +1,12% +2,600 | 235,30 | 125,90 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,10 15.01.2026 | -4,30% -3,600 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,868 15.01.2026 | +0,45% +0,0260 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 72,20 15.01.2026 | -0,36% -0,2600 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 89,20 15.01.2026 | -1,27% -1,150 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 366,00 15.01.2026 | +0,22% +0,8000 | 371,60 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 34,90 15.01.2026 | -0,51% -0,1800 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,50 15.01.2026 | +0,13% +0,0550 | 42,57 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 21,88 15.01.2026 | +6,11% +1,260 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,54 15.01.2026 | +1,27% +0,4600 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,79 15.01.2026 | +0,88% +0,1200 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 64,35 15.01.2026 | -0,54% -0,3500 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 99,00 15.01.2026 | -0,10% -0,1000 | 101,30 | 69,45 |
| Kontron AG AT0000A0E9W5 | 24,50 15.01.2026 | -1,69% -0,4200 | 28,70 | 17,75 |
| KRONES AG DE0006335003 | 142,60 15.01.2026 | +0,85% +1,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 18,38 15.01.2026 | +5,39% +0,9400 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 64,65 15.01.2026 | +1,89% +1,200 | 80,72 | 59,85 |
| Mercedes-Benz Group AG DE0007100000 | 59,42 15.01.2026 | -1,87% -1,130 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 128,30 15.01.2026 | +1,54% +1,950 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 388,50 15.01.2026 | +1,01% +3,900 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 524,40 15.01.2026 | -0,46% -2,400 | 615,00 | 494,90 |
| Nagarro SE DE000A3H2200 | 68,10 15.01.2026 | +1,64% +1,100 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 85,80 15.01.2026 | -1,61% -1,400 | 138,20 | 87,20 |
| Nordex SE DE000A0D6554 | 31,82 15.01.2026 | -0,93% -0,3000 | 32,98 | 10,49 |
| PNE AG DE000A0JBPG2 | 9,800 15.01.2026 | -4,67% -0,4800 | 15,60 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,51 15.01.2026 | -2,39% -0,9200 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,09 15.01.2026 | -2,90% -0,6600 | 41,75 | 15,40 |
| RATIONAL AG DE0007010803 | 661,50 15.01.2026 | -0,68% -4,500 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 65,90 15.01.2026 | -0,75% -0,5000 | 142,60 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.910,00 15.01.2026 | +1,03% +19,50 | 2.005,00 | 656,40 |
| RTL Group S.A. LU0061462528 | 36,20 15.01.2026 | +1,40% +0,5000 | 38,25 | 27,75 |
| RWE AG DE0007037129 | 50,72 15.01.2026 | +3,01% +1,480 | 49,83 | 28,12 |
| SAP SE DE0007164600 | 203,45 15.01.2026 | -0,85% -1,750 | 283,55 | 199,90 |
| Sartorius AG DE0007165631 | 252,80 15.01.2026 | -2,21% -5,700 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 86,70 15.01.2026 | +1,23% +1,050 | 122,80 | 80,80 |
| Siemens AG DE0007236101 | 260,35 15.01.2026 | +0,50% +1,300 | 263,10 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 127,70 15.01.2026 | +0,71% +0,9000 | 131,30 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 46,86 15.01.2026 | -0,21% -0,1000 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 55,40 15.01.2026 | +2,78% +1,500 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 69,45 15.01.2026 | +2,06% +1,400 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,74 15.01.2026 | +0,37% +0,1200 | 37,82 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,00 15.01.2026 | -0,99% -0,2000 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 35,95 15.01.2026 | -2,44% -0,9000 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 74,80 15.01.2026 | -0,16% -0,1200 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,39 15.01.2026 | +2,86% +0,4000 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 110,50 15.01.2026 | +0,18% +0,2000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,890 15.01.2026 | -2,64% -0,1600 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,32 15.01.2026 | -1,15% -0,1200 | 13,30 | 4,011 |
| United Internet AG DE0005089031 | 28,88 15.01.2026 | -0,14% -0,0400 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 26,02 15.01.2026 | +6,12% +1,500 | 25,38 | 7,630 |
| Volkswagen AG DE0007664039 | 102,60 15.01.2026 | -0,63% -0,6500 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,34 15.01.2026 | +2,38% +0,5900 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 73,35 15.01.2026 | +0,82% +0,6000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 25,36 15.01.2026 | -0,74% -0,1900 | 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