HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.412,58 EUR
+0,56% +74,98
Kursdaten
- Börse Xetra
- Letzter 13.412,58
- Änderung +0,56 %
- Stand 12.01.26 17:59 Uhr
- Eröffnung 13.321,47
- Vortag 13.337,60
- Tageshoch 13.417,60
- Tagestief 13.321,47
- 52W Hoch 13.417,60 (12.01.26)
- 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 | 25,85 12.01.2026 | +0,78% +0,2000 | 26,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 166,85 12.01.2026 | +0,36% +0,6000 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,524 12.01.2026 | +2,90% +0,2120 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 216,70 12.01.2026 | +0,91% +1,950 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 20,00 12.01.2026 | -1,33% -0,2700 | 21,51 | 8,450 |
| Allianz SE DE0008404005 | 380,20 12.01.2026 | -0,58% -2,200 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,762 12.01.2026 | -0,22% -0,0060 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 116,00 12.01.2026 | -1,02% -1,200 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 135,00 12.01.2026 | +3,53% +4,600 | 134,00 | 70,00 |
| BASF SE DE000BASF111 | 44,76 12.01.2026 | -0,58% -0,2600 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 39,71 12.01.2026 | +1,85% +0,7200 | 39,92 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 90,54 12.01.2026 | -1,82% -1,680 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 42,78 12.01.2026 | -1,34% -0,5800 | 45,10 | 29,66 |
| BEFESA S.A. LU1704650164 | 31,66 12.01.2026 | +0,96% +0,3000 | 31,60 | 19,98 |
| Beiersdorf AG DE0005200000 | 97,36 12.01.2026 | +2,83% +2,680 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 49,77 12.01.2026 | +0,46% +0,2300 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 27,80 12.01.2026 | +2,21% +0,6000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 41,00 12.01.2026 | -1,68% -0,7000 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 35,32 12.01.2026 | +1,38% +0,4800 | 38,01 | 16,59 |
| Continental AG DE0005439004 | 69,28 12.01.2026 | -0,17% -0,1200 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,76 12.01.2026 | +1,40% +0,8400 | 60,96 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 80,00 12.01.2026 | +2,11% +1,650 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,98 12.01.2026 | -0,15% -0,0600 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 24,29 12.01.2026 | +2,53% +0,6000 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 33,72 12.01.2026 | +2,18% +0,7200 | 34,25 | 16,68 |
| Deutsche Börse AG DE0005810055 | 214,90 12.01.2026 | +1,18% +2,500 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,784 12.01.2026 | -1,17% -0,1040 | 9,220 | 5,528 |
| Deutsche Post AG DE0005552004 | 48,20 12.01.2026 | +0,37% +0,1800 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 28,71 12.01.2026 | +1,06% +0,3000 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,76 12.01.2026 | -5,33% -2,520 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 16,83 12.01.2026 | -0,09% -0,0150 | 16,94 | 10,46 |
| Energiekontor AG DE0005313506 | 36,80 12.01.2026 | +0,27% +0,1000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,15 12.01.2026 | -0,75% -0,1000 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 6,398 12.01.2026 | +0,44% +0,0280 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,10 12.01.2026 | -1,33% -1,0000 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 29,52 12.01.2026 | +0,07% +0,0200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,87 12.01.2026 | +3,42% +1,350 | 53,32 | 38,63 |
| Fresenius SE & Co. KGaA DE0005785604 | 50,84 12.01.2026 | +2,69% +1,330 | 50,58 | 33,80 |
| FUCHS SE DE000A3E5D64 | 38,20 12.01.2026 | -0,26% -0,1000 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 60,45 12.01.2026 | +1,77% +1,050 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 27,70 12.01.2026 | +0,51% +0,1400 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 246,00 12.01.2026 | -0,89% -2,200 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 233,60 12.01.2026 | +0,43% +1,0000 | 232,60 | 122,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,30 12.01.2026 | +0,24% +0,2000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,676 12.01.2026 | -2,44% -0,1420 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 71,44 12.01.2026 | +0,08% +0,0600 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 91,80 12.01.2026 | +0,93% +0,8500 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 361,80 12.01.2026 | +2,26% +8,000 | 371,60 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,51 12.01.2026 | -1,06% -0,3800 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,88 12.01.2026 | +0,77% +0,3200 | 42,23 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 21,00 12.01.2026 | -1,87% -0,4000 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,42 12.01.2026 | -1,41% -0,5200 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,86 12.01.2026 | +0,86% +0,1100 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 65,60 12.01.2026 | -4,86% -3,350 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 98,30 12.01.2026 | +0,10% +0,1000 | 101,30 | 68,45 |
| Kontron AG AT0000A0E9W5 | 24,54 12.01.2026 | -2,08% -0,5200 | 28,70 | 17,25 |
| KRONES AG DE0006335003 | 140,00 12.01.2026 | -0,28% -0,4000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,65 12.01.2026 | -1,34% -0,2400 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 64,35 12.01.2026 | -0,46% -0,3000 | 80,72 | 59,85 |
| Mercedes-Benz Group AG DE0007100000 | 59,69 12.01.2026 | -1,58% -0,9600 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 132,20 12.01.2026 | +2,48% +3,200 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 381,10 12.01.2026 | -0,70% -2,700 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 525,80 12.01.2026 | -0,38% -2,000 | 615,00 | 476,10 |
| Nagarro SE DE000A3H2200 | 70,55 12.01.2026 | -1,88% -1,350 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 91,75 12.01.2026 | +1,33% +1,200 | 138,20 | 87,75 |
| Nordex SE DE000A0D6554 | 31,64 12.01.2026 | -2,35% -0,7600 | 32,98 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,62 12.01.2026 | +0,95% +0,1000 | 15,60 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 38,07 12.01.2026 | -1,32% -0,5100 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 23,22 12.01.2026 | -3,81% -0,9200 | 42,67 | 15,40 |
| RATIONAL AG DE0007010803 | 687,50 12.01.2026 | 0% 0 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 66,25 12.01.2026 | +0,45% +0,3000 | 142,60 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.892,50 12.01.2026 | +0,03% +0,5000 | 2.005,00 | 632,20 |
| RTL Group S.A. LU0061462528 | 36,85 12.01.2026 | +3,08% +1,100 | 38,25 | 27,60 |
| RWE AG DE0007037129 | 48,25 12.01.2026 | +0,25% +0,1200 | 48,56 | 28,12 |
| SAP SE DE0007164600 | 213,20 12.01.2026 | -0,07% -0,1500 | 283,55 | 199,90 |
| Sartorius AG DE0007165631 | 261,20 12.01.2026 | +1,87% +4,800 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 86,60 12.01.2026 | +0,76% +0,6500 | 122,80 | 80,80 |
| Siemens AG DE0007236101 | 258,55 12.01.2026 | +1,41% +3,600 | 258,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 128,30 12.01.2026 | +1,95% +2,450 | 131,30 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 46,73 12.01.2026 | +0,69% +0,3200 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 51,15 12.01.2026 | +3,04% +1,510 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 72,25 12.01.2026 | -1,10% -0,8000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 35,42 12.01.2026 | -2,75% -1,0000 | 37,82 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,70 12.01.2026 | +0,49% +0,1000 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 37,80 12.01.2026 | -0,40% -0,1500 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 71,04 12.01.2026 | +1,43% +1,0000 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,74 12.01.2026 | -3,31% -0,4700 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 110,80 12.01.2026 | -1,34% -1,500 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 6,370 12.01.2026 | +5,20% +0,3150 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,64 12.01.2026 | +3,76% +0,3850 | 13,30 | 3,827 |
| United Internet AG DE0005089031 | 29,88 12.01.2026 | +0,07% +0,0200 | 29,86 | 14,60 |
| Verbio SE DE000A0JL9W6 | 21,72 12.01.2026 | -0,46% -0,1000 | 23,70 | 7,630 |
| Volkswagen AG DE0007664039 | 102,75 12.01.2026 | -1,63% -1,700 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,32 12.01.2026 | -0,32% -0,0800 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 70,45 12.01.2026 | -0,07% -0,0500 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 25,10 12.01.2026 | +0,76% +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