HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.001,41 EUR
+0,58% +69,24
Kursdaten
- Börse Xetra
- Letzter 12.001,41
- Änderung +0,58 %
- Stand 31.03.26 17:59 Uhr
- Eröffnung 11.923,82
- Vortag 11.932,17
- Tageshoch 12.076,69
- Tagestief 11.894,64
- 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 | 23,45 31.03.2026 | +3,08% +0,7000 | 27,05 | 13,40 |
| adidas AG DE000A1EWWW0 | 139,80 31.03.2026 | +4,21% +5,650 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 10,68 31.03.2026 | -0,97% -0,1050 | 11,53 | 6,250 |
| Airbus SE NL0000235190 | 163,18 31.03.2026 | +3,44% +5,420 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 33,44 31.03.2026 | +4,96% +1,580 | 36,68 | 8,450 |
| Allianz SE DE0008404005 | 364,10 31.03.2026 | +3,00% +10,60 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,258 31.03.2026 | +3,58% +0,0780 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 75,40 31.03.2026 | +2,17% +1,600 | 145,40 | 73,80 |
| Aurubis AG DE0006766504 | 153,00 31.03.2026 | +4,51% +6,600 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 52,98 31.03.2026 | +0,72% +0,3800 | 52,96 | 37,50 |
| Bayer AG DE000BAY0017 | 39,90 31.03.2026 | +2,53% +0,9850 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 78,88 31.03.2026 | +1,34% +1,040 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 29,70 31.03.2026 | +6,07% +1,700 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 29,28 31.03.2026 | +1,74% +0,5000 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 76,38 31.03.2026 | -0,08% -0,0600 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 57,60 31.03.2026 | +0,59% +0,3400 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 24,20 31.03.2026 | +1,89% +0,4500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 24,48 31.03.2026 | +2,34% +0,5600 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 31,57 31.03.2026 | +4,99% +1,500 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 59,82 31.03.2026 | +0,91% +0,5400 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 59,50 31.03.2026 | -0,03% -0,0200 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,40 31.03.2026 | +1,49% +0,7400 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,43 31.03.2026 | +1,42% +0,5800 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 15,70 31.03.2026 | -3,74% -0,6100 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 25,75 31.03.2026 | +4,44% +1,095 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 252,50 31.03.2026 | +2,81% +6,900 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,420 31.03.2026 | +1,92% +0,1400 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 44,93 31.03.2026 | +1,08% +0,4800 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,23 31.03.2026 | -0,15% -0,0500 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 39,56 31.03.2026 | +3,97% +1,510 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 19,05 31.03.2026 | +1,20% +0,2250 | 20,43 | 12,71 |
| Energiekontor AG DE0005313506 | 38,65 31.03.2026 | +9,18% +3,250 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,81 31.03.2026 | +1,76% +0,2900 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,338 31.03.2026 | +1,83% +0,0780 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,50 31.03.2026 | +0,81% +0,6000 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 26,68 31.03.2026 | +0,76% +0,2000 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,89 31.03.2026 | +0,41% +0,1600 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,53 31.03.2026 | +0,16% +0,0700 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 35,58 31.03.2026 | +0,06% +0,0200 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 60,20 31.03.2026 | +0,50% +0,3000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 19,63 31.03.2026 | -0,15% -0,0300 | 70,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 266,80 31.03.2026 | +0,60% +1,600 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 181,45 31.03.2026 | +0,86% +1,550 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,20 31.03.2026 | -0,41% -0,3000 | 89,50 | 72,60 |
| HelloFresh SE DE000A161408 | 3,849 31.03.2026 | -0,34% -0,0130 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,48 31.03.2026 | -0,48% -0,3200 | 84,06 | 64,62 |
| HENSOLDT AG DE000HAG0005 | 75,90 31.03.2026 | +7,05% +5,000 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 386,40 31.03.2026 | +3,10% +11,60 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,48 31.03.2026 | +1,87% +0,6700 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 39,23 31.03.2026 | +6,17% +2,280 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,72 31.03.2026 | +0,95% +0,2600 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 26,10 31.03.2026 | +1,24% +0,3200 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,46 31.03.2026 | +0,49% +0,0800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,86 31.03.2026 | +2,05% +0,9000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 96,85 31.03.2026 | +0,89% +0,8500 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 19,19 31.03.2026 | +2,02% +0,3800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 115,20 31.03.2026 | +0,70% +0,8000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 19,22 31.03.2026 | +5,20% +0,9500 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 55,85 31.03.2026 | +1,82% +1,0000 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 52,97 31.03.2026 | +2,18% +1,130 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 108,40 31.03.2026 | +0,65% +0,7000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 311,90 31.03.2026 | +4,63% +13,80 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 541,60 31.03.2026 | +1,42% +7,600 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 47,48 31.03.2026 | +8,50% +3,720 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 64,70 31.03.2026 | +3,03% +1,900 | 138,20 | 60,95 |
| Nordex SE DE000A0D6554 | 45,94 31.03.2026 | +6,05% +2,620 | 46,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,010 31.03.2026 | +3,49% +0,2700 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,44 31.03.2026 | +1,98% +0,6100 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 21,89 31.03.2026 | +0,78% +0,1700 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 618,50 31.03.2026 | +0,49% +3,000 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 38,00 31.03.2026 | +14,94% +4,940 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.448,00 31.03.2026 | +3,99% +55,50 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 36,70 31.03.2026 | +0,27% +0,1000 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 58,56 31.03.2026 | +4,16% +2,340 | 59,08 | 29,86 |
| SAP SE DE0007164600 | 147,84 31.03.2026 | +0,50% +0,7400 | 273,10 | 141,64 |
| Sartorius AG DE0007165631 | 209,00 31.03.2026 | +0,24% +0,5000 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 66,45 31.03.2026 | +3,10% +2,000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 211,40 31.03.2026 | +3,73% +7,600 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 146,25 31.03.2026 | +4,80% +6,700 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 36,11 31.03.2026 | +0,67% +0,2400 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 53,05 31.03.2026 | -2,57% -1,400 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 64,25 31.03.2026 | -1,08% -0,7000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 46,82 31.03.2026 | +4,09% +1,840 | 47,64 | 12,16 |
| Stabilus SE DE000STAB1L8 | 16,18 31.03.2026 | +2,41% +0,3800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 30,10 31.03.2026 | +0,33% +0,1000 | 54,05 | 29,00 |
| Symrise AG DE000SYM9999 | 74,22 31.03.2026 | +2,66% +1,920 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,48 31.03.2026 | +4,17% +0,5400 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 106,00 31.03.2026 | +2,02% +2,100 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,360 31.03.2026 | -0,23% -0,0100 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 7,528 31.03.2026 | +4,76% +0,3420 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,40 31.03.2026 | +2,93% +0,7800 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 46,02 31.03.2026 | -0,26% -0,1200 | 46,20 | 7,630 |
| Volkswagen AG DE0007664039 | 87,32 31.03.2026 | +1,11% +0,9600 | 109,00 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 21,80 31.03.2026 | +1,35% +0,2900 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 84,70 31.03.2026 | +2,60% +2,150 | 84,40 | 57,80 |
| Zalando SE DE000ZAL1111 | 20,47 31.03.2026 | +1,54% +0,3100 | 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