📣 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
12.977,34 EUR
-0,46% -60,18
Kursdaten
- Börse Xetra
- Letzter 12.977,34
- Änderung -0,46 %
- Stand 21.01.26 18:00 Uhr
- Eröffnung 13.024,40
- Vortag 13.037,52
- Tageshoch 13.024,40
- Tagestief 12.864,21
- 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 | 24,75 21.01.2026 | -4,81% -1,250 | 26,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 156,00 21.01.2026 | +2,23% +3,400 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,728 21.01.2026 | -0,49% -0,0380 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 210,10 21.01.2026 | +1,47% +3,050 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 21,24 21.01.2026 | +10,94% +2,095 | 21,51 | 8,450 |
| Allianz SE DE0008404005 | 375,00 21.01.2026 | +0,37% +1,400 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,576 21.01.2026 | +0,08% +0,0020 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 97,10 21.01.2026 | -4,05% -4,100 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 151,00 21.01.2026 | +2,58% +3,800 | 150,30 | 71,55 |
| BASF SE DE000BASF111 | 45,28 21.01.2026 | +4,07% +1,770 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 43,60 21.01.2026 | +1,76% +0,7550 | 44,91 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 88,92 21.01.2026 | +3,49% +3,000 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 42,20 21.01.2026 | -0,33% -0,1400 | 45,10 | 30,24 |
| BEFESA S.A. LU1704650164 | 31,10 21.01.2026 | +3,32% +1,0000 | 31,86 | 20,14 |
| Beiersdorf AG DE0005200000 | 98,72 21.01.2026 | +1,36% +1,320 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 48,22 21.01.2026 | -0,99% -0,4800 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 27,35 21.01.2026 | -3,87% -1,100 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 35,96 21.01.2026 | +2,16% +0,7600 | 71,20 | 34,86 |
| Commerzbank AG DE000CBK1001 | 34,52 21.01.2026 | +0,58% +0,2000 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 65,98 21.01.2026 | +1,66% +1,080 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,54 21.01.2026 | -0,03% -0,0200 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 72,70 21.01.2026 | +0,97% +0,7000 | 113,60 | 71,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,86 21.01.2026 | +5,31% +2,110 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 24,15 21.01.2026 | -1,71% -0,4200 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 32,48 21.01.2026 | +1,11% +0,3550 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 211,20 21.01.2026 | -1,58% -3,400 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,742 21.01.2026 | +4,27% +0,3580 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 46,57 21.01.2026 | +1,35% +0,6200 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 26,67 21.01.2026 | -0,67% -0,1800 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,70 21.01.2026 | +3,52% +1,450 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 16,93 21.01.2026 | -0,15% -0,0250 | 17,56 | 10,80 |
| Energiekontor AG DE0005313506 | 36,55 21.01.2026 | +5,18% +1,800 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 12,95 21.01.2026 | +2,70% +0,3400 | 22,29 | 12,59 |
| Evotec SE DE0005664809 | 6,048 21.01.2026 | +2,06% +0,1220 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,85 21.01.2026 | +2,09% +1,550 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 28,76 21.01.2026 | +2,28% +0,6400 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 37,36 21.01.2026 | +3,81% +1,370 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,49 21.01.2026 | +0,42% +0,2000 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 37,86 21.01.2026 | -1,25% -0,4800 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 60,75 21.01.2026 | +1,08% +0,6500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 25,06 21.01.2026 | -0,87% -0,2200 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 240,20 21.01.2026 | -1,31% -3,200 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 232,00 21.01.2026 | +2,34% +5,300 | 235,30 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 77,50 21.01.2026 | -0,26% -0,2000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,264 21.01.2026 | -2,81% -0,1520 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 71,28 21.01.2026 | -0,59% -0,4200 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 87,30 21.01.2026 | -3,16% -2,850 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 358,80 21.01.2026 | +0,84% +3,000 | 372,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 34,51 21.01.2026 | +0,41% +0,1400 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,81 21.01.2026 | +4,68% +1,870 | 42,57 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 22,04 21.01.2026 | +2,42% +0,5200 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 35,16 21.01.2026 | -0,40% -0,1400 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,75 21.01.2026 | +2,54% +0,3400 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 64,00 21.01.2026 | +3,06% +1,900 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 96,00 21.01.2026 | -0,10% -0,1000 | 101,30 | 70,70 |
| Kontron AG AT0000A0E9W5 | 23,34 21.01.2026 | +0,86% +0,2000 | 28,70 | 18,66 |
| KRONES AG DE0006335003 | 133,40 21.01.2026 | -1,62% -2,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,89 21.01.2026 | +2,30% +0,3800 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 60,80 21.01.2026 | -1,38% -0,8500 | 80,72 | 59,85 |
| Mercedes-Benz Group AG DE0007100000 | 58,98 21.01.2026 | +4,26% +2,410 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 124,40 21.01.2026 | -0,84% -1,050 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 379,00 21.01.2026 | -1,15% -4,400 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,80 21.01.2026 | -0,96% -5,000 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 63,00 21.01.2026 | -3,45% -2,250 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 74,00 21.01.2026 | -2,70% -2,050 | 138,20 | 75,80 |
| Nordex SE DE000A0D6554 | 31,80 21.01.2026 | 0% 0 | 32,98 | 10,49 |
| PNE AG DE000A0JBPG2 | 9,400 21.01.2026 | -1,36% -0,1300 | 15,60 | 9,530 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,48 21.01.2026 | +2,85% +1,010 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,62 21.01.2026 | +1,74% +0,3700 | 41,10 | 15,40 |
| RATIONAL AG DE0007010803 | 633,00 21.01.2026 | +0,32% +2,000 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 59,00 21.01.2026 | -2,56% -1,550 | 142,60 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.855,00 21.01.2026 | -2,32% -44,00 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 36,00 21.01.2026 | +0,42% +0,1500 | 38,25 | 27,75 |
| RWE AG DE0007037129 | 51,90 21.01.2026 | +2,29% +1,160 | 51,58 | 28,12 |
| SAP SE DE0007164600 | 191,82 21.01.2026 | -0,97% -1,880 | 283,55 | 190,80 |
| Sartorius AG DE0007165631 | 248,00 21.01.2026 | -0,56% -1,400 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 83,65 21.01.2026 | +0,78% +0,6500 | 122,80 | 80,80 |
| Siemens AG DE0007236101 | 257,65 21.01.2026 | +2,32% +5,850 | 263,10 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 135,20 21.01.2026 | +3,40% +4,450 | 136,50 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 43,79 21.01.2026 | -1,26% -0,5600 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 52,75 21.01.2026 | +4,46% +2,250 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 67,75 21.01.2026 | +2,03% +1,350 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,26 21.01.2026 | -2,06% -0,7000 | 37,82 | 12,16 |
| Stabilus SE DE000STAB1L8 | 18,32 21.01.2026 | -4,28% -0,8200 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 34,20 21.01.2026 | -2,70% -0,9500 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 71,90 21.01.2026 | +1,41% +1,0000 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,65 21.01.2026 | -3,60% -0,5100 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 107,00 21.01.2026 | -2,90% -3,200 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,565 21.01.2026 | +1,37% +0,0750 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,46 21.01.2026 | +4,45% +0,4450 | 13,30 | 4,048 |
| United Internet AG DE0005089031 | 26,48 21.01.2026 | -5,83% -1,640 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 24,00 21.01.2026 | +0,84% +0,2000 | 26,10 | 7,630 |
| Volkswagen AG DE0007664039 | 102,60 21.01.2026 | +5,60% +5,440 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,04 21.01.2026 | -0,46% -0,1100 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 68,00 21.01.2026 | +2,87% +1,900 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 24,40 21.01.2026 | -2,09% -0,5200 | 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