HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.276,13 EUR
+0,04% +4,870
Kursdaten
- Börse Xetra
- Letzter 13.276,13
- Änderung +0,04 %
- Stand 08.01.26 17:59 Uhr
- Eröffnung 13.265,13
- Vortag 13.271,26
- Tageshoch 13.314,87
- Tagestief 13.220,67
- 52W Hoch 13.314,87 (08.01.26)
- 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 | 25,90 08.01.2026 | -0,58% -0,1500 | 26,05 | 11,08 |
| adidas AG DE000A1EWWW0 | 165,05 08.01.2026 | +2,45% +3,950 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,524 08.01.2026 | -4,59% -0,3620 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 215,15 08.01.2026 | +0,75% +1,600 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 19,73 08.01.2026 | -4,76% -0,9850 | 21,51 | 8,450 |
| Allianz SE DE0008404005 | 389,30 08.01.2026 | +0,83% +3,200 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,734 08.01.2026 | +2,94% +0,0780 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 115,80 08.01.2026 | +1,58% +1,800 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 128,80 08.01.2026 | -2,35% -3,100 | 134,00 | 70,00 |
| BASF SE DE000BASF111 | 44,26 08.01.2026 | +0,20% +0,0900 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 39,43 08.01.2026 | +2,71% +1,040 | 39,02 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 92,24 08.01.2026 | -0,67% -0,6200 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 43,70 08.01.2026 | -1,09% -0,4800 | 45,10 | 29,06 |
| BEFESA S.A. LU1704650164 | 31,60 08.01.2026 | +1,80% +0,5600 | 31,04 | 19,63 |
| Beiersdorf AG DE0005200000 | 92,32 08.01.2026 | +0,48% +0,4400 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 49,15 08.01.2026 | -0,57% -0,2800 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 27,30 08.01.2026 | -0,37% -0,1000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 41,44 08.01.2026 | -3,09% -1,320 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 35,55 08.01.2026 | +1,54% +0,5400 | 38,01 | 16,26 |
| Continental AG DE0005439004 | 68,74 08.01.2026 | +1,24% +0,8400 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 59,86 08.01.2026 | -0,23% -0,1400 | 60,96 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,55 08.01.2026 | -0,38% -0,3000 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,57 08.01.2026 | -1,00% -0,4000 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 23,38 08.01.2026 | +2,59% +0,5900 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 33,26 08.01.2026 | +0,83% +0,2750 | 34,25 | 16,52 |
| Deutsche Börse AG DE0005810055 | 214,70 08.01.2026 | -0,14% -0,3000 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 9,034 08.01.2026 | -0,92% -0,0840 | 9,206 | 5,528 |
| Deutsche Post AG DE0005552004 | 48,03 08.01.2026 | -0,21% -0,1000 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 28,22 08.01.2026 | +3,22% +0,8800 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,84 08.01.2026 | -0,80% -0,3700 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 16,94 08.01.2026 | +1,38% +0,2300 | 16,85 | 10,46 |
| Energiekontor AG DE0005313506 | 36,00 08.01.2026 | -3,61% -1,350 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,14 08.01.2026 | -0,68% -0,0900 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 6,324 08.01.2026 | +0,76% +0,0480 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,05 08.01.2026 | +2,32% +1,700 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 29,64 08.01.2026 | +0,54% +0,1600 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,09 08.01.2026 | -0,53% -0,2100 | 53,32 | 39,01 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,61 08.01.2026 | +1,54% +0,7500 | 50,58 | 33,80 |
| FUCHS SE DE000A3E5D64 | 37,92 08.01.2026 | -2,02% -0,7800 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 58,30 08.01.2026 | +1,30% +0,7500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 27,64 08.01.2026 | -0,86% -0,2400 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 251,20 08.01.2026 | +1,29% +3,200 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 228,50 08.01.2026 | -0,39% -0,9000 | 231,40 | 122,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,70 08.01.2026 | -0,71% -0,6000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,738 08.01.2026 | +0,10% +0,0060 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 69,54 08.01.2026 | +1,16% +0,8000 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 86,25 08.01.2026 | -1,48% -1,300 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 360,80 08.01.2026 | -2,33% -8,600 | 371,60 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,56 08.01.2026 | -0,75% -0,2700 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 40,70 08.01.2026 | -3,33% -1,400 | 42,23 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 21,36 08.01.2026 | -0,74% -0,1600 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 37,42 08.01.2026 | -0,32% -0,1200 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,47 08.01.2026 | -0,48% -0,0600 | 16,95 | 10,68 |
| KION GROUP AG DE000KGX8881 | 69,15 08.01.2026 | -0,58% -0,4000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 100,50 08.01.2026 | +1,62% +1,600 | 99,70 | 68,45 |
| Kontron AG AT0000A0E9W5 | 24,60 08.01.2026 | +0,33% +0,0800 | 28,70 | 17,25 |
| KRONES AG DE0006335003 | 140,20 08.01.2026 | +0,29% +0,4000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,40 08.01.2026 | -0,91% -0,1600 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 65,15 08.01.2026 | +4,66% +2,900 | 80,72 | 59,85 |
| Mercedes-Benz Group AG DE0007100000 | 60,04 08.01.2026 | -0,81% -0,4900 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 127,25 08.01.2026 | -0,51% -0,6500 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 393,30 08.01.2026 | -0,46% -1,800 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 533,40 08.01.2026 | +0,76% +4,000 | 615,00 | 476,10 |
| Nagarro SE DE000A3H2200 | 71,85 08.01.2026 | +0,56% +0,4000 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 90,10 08.01.2026 | -1,26% -1,150 | 138,20 | 87,75 |
| Nordex SE DE000A0D6554 | 32,46 08.01.2026 | -1,40% -0,4600 | 32,94 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,34 08.01.2026 | +0,58% +0,0600 | 15,60 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 38,54 08.01.2026 | -0,49% -0,1900 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 24,41 08.01.2026 | +9,17% +2,050 | 43,27 | 15,40 |
| RATIONAL AG DE0007010803 | 672,00 08.01.2026 | +1,13% +7,500 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 66,15 08.01.2026 | -2,00% -1,350 | 142,60 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.860,50 08.01.2026 | +2,48% +45,00 | 2.005,00 | 632,20 |
| RTL Group S.A. LU0061462528 | 35,55 08.01.2026 | +1,72% +0,6000 | 38,25 | 27,40 |
| RWE AG DE0007037129 | 47,82 08.01.2026 | -0,04% -0,0200 | 48,56 | 28,02 |
| SAP SE DE0007164600 | 206,50 08.01.2026 | -1,13% -2,350 | 283,55 | 199,90 |
| Sartorius AG DE0007165631 | 263,90 08.01.2026 | -0,26% -0,7000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 83,05 08.01.2026 | 0% 0 | 122,80 | 80,80 |
| Siemens AG DE0007236101 | 252,65 08.01.2026 | -1,69% -4,350 | 257,95 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 124,80 08.01.2026 | -3,82% -4,950 | 131,30 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 46,44 08.01.2026 | -0,11% -0,0500 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 51,90 08.01.2026 | -3,17% -1,700 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 71,90 08.01.2026 | +0,28% +0,2000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 37,26 08.01.2026 | -1,43% -0,5400 | 37,80 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,60 08.01.2026 | +0,98% +0,2000 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 37,90 08.01.2026 | -0,13% -0,0500 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 69,76 08.01.2026 | +2,23% +1,520 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,02 08.01.2026 | +3,16% +0,4300 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 112,30 08.01.2026 | +0,90% +1,0000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,785 08.01.2026 | +0,17% +0,0100 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,14 08.01.2026 | -1,03% -0,1050 | 13,30 | 3,817 |
| United Internet AG DE0005089031 | 29,74 08.01.2026 | +1,09% +0,3200 | 29,42 | 14,60 |
| Verbio SE DE000A0JL9W6 | 22,08 08.01.2026 | -6,12% -1,440 | 23,70 | 7,630 |
| Volkswagen AG DE0007664039 | 101,90 08.01.2026 | -0,15% -0,1500 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,50 08.01.2026 | +0,83% +0,2100 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 69,35 08.01.2026 | -0,22% -0,1500 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 24,86 08.01.2026 | -2,28% -0,5800 | 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