📣 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
13.355,53 EUR
-0,21% -28,34
Kursdaten
- Börse Xetra
- Letzter 13.355,53
- Änderung -0,21 %
- Stand 16.01.26 15:01 Uhr
- Eröffnung 13.393,07
- Vortag 13.383,87
- Tageshoch 13.393,07
- Tagestief 13.343,22
- 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 | 25,40 13:05:21 Uhr | -1,36% -0,3500 | 26,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 160,40 14:57:20 Uhr | -1,20% -1,950 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,916 07:27:00 Uhr | +3,83% +0,2920 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 216,00 15:10:23 Uhr | +0,96% +2,050 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 19,96 13:55:30 Uhr | -0,65% -0,1300 | 21,51 | 8,450 |
| Allianz SE DE0008404005 | 380,80 15:11:32 Uhr | -0,21% -0,8000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,750 07:27:00 Uhr | +1,85% +0,0500 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 104,60 10:06:05 Uhr | -0,19% -0,2000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 147,90 14:50:26 Uhr | +1,09% +1,600 | 146,30 | 71,55 |
| BASF SE DE000BASF111 | 45,04 15:01:17 Uhr | -2,28% -1,050 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 41,65 15:06:55 Uhr | -1,06% -0,4450 | 42,29 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 88,54 12:40:14 Uhr | -1,36% -1,220 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 44,30 14:00:29 Uhr | +1,65% +0,7200 | 45,10 | 30,24 |
| BEFESA S.A. LU1704650164 | 31,34 11:28:20 Uhr | -1,63% -0,5200 | 31,86 | 20,14 |
| Beiersdorf AG DE0005200000 | 98,50 15:15:09 Uhr | +0,22% +0,2200 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 50,84 11:15:40 Uhr | -2,64% -1,380 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 28,40 07:27:05 Uhr | -1,22% -0,3500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 39,74 14:00:06 Uhr | -0,30% -0,1200 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 35,08 14:58:06 Uhr | +0,06% +0,0200 | 38,01 | 17,14 |
| Continental AG DE0005439004 | 67,32 07:27:00 Uhr | -0,44% -0,3000 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,52 13:57:03 Uhr | -0,07% -0,0400 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,25 07:27:00 Uhr | +0,86% +0,6500 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,45 14:14:03 Uhr | -0,17% -0,0700 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 25,68 14:58:29 Uhr | +1,30% +0,3300 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 33,58 14:46:01 Uhr | -0,30% -0,1000 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 211,70 14:20:00 Uhr | -0,24% -0,5000 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,416 14:21:22 Uhr | +0,07% +0,0060 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 48,26 14:55:41 Uhr | +0,67% +0,3200 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,57 15:13:23 Uhr | -0,90% -0,2500 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,33 11:21:31 Uhr | -1,01% -0,4300 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 17,36 14:12:55 Uhr | +0,96% +0,1650 | 17,20 | 10,80 |
| Energiekontor AG DE0005313506 | 36,20 14:11:20 Uhr | -0,82% -0,3000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,14 13:53:24 Uhr | -2,01% -0,2700 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 6,332 13:34:10 Uhr | +1,41% +0,0880 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,40 07:27:00 Uhr | -0,20% -0,1500 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 29,08 07:27:00 Uhr | +0,07% +0,0200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 37,28 11:14:30 Uhr | +1,33% +0,4900 | 53,32 | 36,39 |
| Fresenius SE & Co. KGaA DE0005785604 | 50,24 14:34:04 Uhr | +0,90% +0,4500 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 39,76 12:42:57 Uhr | +0,25% +0,1000 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 61,50 07:27:00 Uhr | +1,40% +0,8500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 25,90 12:47:30 Uhr | -2,48% -0,6600 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 245,20 15:08:20 Uhr | +0,91% +2,200 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 231,00 14:57:18 Uhr | -1,28% -3,000 | 235,30 | 125,90 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,30 07:27:05 Uhr | +0,25% +0,2000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,826 10:08:52 Uhr | -0,72% -0,0420 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 72,26 14:30:19 Uhr | +0,08% +0,0600 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 91,55 14:44:41 Uhr | +2,63% +2,350 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 371,80 12:51:33 Uhr | +1,58% +5,800 | 371,60 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 34,98 14:32:46 Uhr | +0,23% +0,0800 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 42,12 15:08:58 Uhr | +1,48% +0,6150 | 42,57 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 22,04 13:43:19 Uhr | +0,73% +0,1600 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,72 07:27:00 Uhr | +0,49% +0,1800 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,21 14:16:50 Uhr | -4,21% -0,5800 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 64,45 10:21:37 Uhr | +0,16% +0,1000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 100,20 07:27:00 Uhr | +1,21% +1,200 | 101,30 | 69,75 |
| Kontron AG AT0000A0E9W5 | 25,00 14:26:50 Uhr | +2,04% +0,5000 | 28,70 | 17,96 |
| KRONES AG DE0006335003 | 142,20 07:27:00 Uhr | -0,28% -0,4000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,73 13:48:50 Uhr | -3,54% -0,6500 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 64,40 12:10:25 Uhr | -0,39% -0,2500 | 80,72 | 59,85 |
| Mercedes-Benz Group AG DE0007100000 | 58,75 15:11:43 Uhr | -1,13% -0,6700 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 129,80 11:51:30 Uhr | +1,17% +1,500 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 382,60 14:27:01 Uhr | -1,52% -5,900 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 525,00 15:13:01 Uhr | +0,11% +0,6000 | 615,00 | 497,90 |
| Nagarro SE DE000A3H2200 | 69,80 07:27:01 Uhr | +2,50% +1,700 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 82,95 14:19:47 Uhr | -3,32% -2,850 | 138,20 | 85,80 |
| Nordex SE DE000A0D6554 | 31,44 15:06:33 Uhr | -1,19% -0,3800 | 32,98 | 10,49 |
| PNE AG DE000A0JBPG2 | 9,720 07:27:00 Uhr | -0,82% -0,0800 | 15,60 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,77 15:07:25 Uhr | +0,69% +0,2600 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,94 11:03:35 Uhr | -0,68% -0,1500 | 41,35 | 15,40 |
| RATIONAL AG DE0007010803 | 661,00 07:27:00 Uhr | -0,08% -0,5000 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,30 14:15:40 Uhr | -3,95% -2,600 | 142,60 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.915,00 15:04:16 Uhr | +0,26% +5,000 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 35,85 09:48:10 Uhr | -0,97% -0,3500 | 38,25 | 27,75 |
| RWE AG DE0007037129 | 51,48 14:36:53 Uhr | +1,50% +0,7600 | 50,78 | 28,12 |
| SAP SE DE0007164600 | 202,25 15:10:15 Uhr | -0,59% -1,200 | 283,55 | 199,90 |
| Sartorius AG DE0007165631 | 258,70 07:27:00 Uhr | +2,33% +5,900 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 85,70 07:27:00 Uhr | -1,15% -1,0000 | 122,80 | 80,80 |
| Siemens AG DE0007236101 | 258,35 15:11:42 Uhr | -0,77% -2,000 | 263,10 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 132,35 14:57:01 Uhr | +3,64% +4,650 | 131,30 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 46,70 12:26:22 Uhr | -0,34% -0,1600 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 55,10 14:11:32 Uhr | -0,54% -0,3000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 68,30 13:48:00 Uhr | -1,66% -1,150 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,08 07:27:00 Uhr | +1,04% +0,3400 | 37,82 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,45 07:27:00 Uhr | +2,25% +0,4500 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 35,60 09:44:34 Uhr | -0,97% -0,3500 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 73,50 11:41:06 Uhr | -1,74% -1,300 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,43 07:27:00 Uhr | +0,28% +0,0400 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 110,00 09:24:59 Uhr | -0,45% -0,5000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,820 12:00:56 Uhr | -1,19% -0,0700 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,53 14:49:22 Uhr | +2,03% +0,2100 | 13,30 | 4,025 |
| United Internet AG DE0005089031 | 28,92 07:27:00 Uhr | +0,14% +0,0400 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 26,10 07:27:00 Uhr | +0,31% +0,0800 | 26,02 | 7,630 |
| Volkswagen AG DE0007664039 | 101,70 15:14:26 Uhr | -0,88% -0,9000 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,41 15:14:44 Uhr | +0,28% +0,0700 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 72,35 11:32:13 Uhr | -1,36% -1,0000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 25,18 14:04:22 Uhr | -0,71% -0,1800 | 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