📣 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
13.360,36 EUR
-0,18% -23,51
Kursdaten
- Börse Xetra
- Letzter 13.360,36
- Änderung -0,18 %
- Stand 16.01.26 17:59 Uhr
- Eröffnung 13.393,07
- Vortag 13.383,87
- Tageshoch 13.393,07
- Tagestief 13.313,37
- 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 16.01.2026 | -1,36% -0,3500 | 26,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 160,65 16.01.2026 | -1,05% -1,700 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,916 16.01.2026 | +3,83% +0,2920 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 216,40 16.01.2026 | +1,15% +2,450 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 19,86 16.01.2026 | -1,14% -0,2300 | 21,51 | 8,450 |
| Allianz SE DE0008404005 | 380,60 16.01.2026 | -0,26% -1,0000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,750 16.01.2026 | +1,85% +0,0500 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 104,60 16.01.2026 | -0,19% -0,2000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 147,90 16.01.2026 | +1,09% +1,600 | 149,80 | 71,55 |
| BASF SE DE000BASF111 | 44,82 16.01.2026 | -2,76% -1,270 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 44,20 16.01.2026 | +4,99% +2,100 | 44,49 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 88,92 16.01.2026 | -0,94% -0,8400 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 44,56 16.01.2026 | +2,25% +0,9800 | 45,10 | 30,24 |
| BEFESA S.A. LU1704650164 | 31,34 16.01.2026 | -1,63% -0,5200 | 31,86 | 20,14 |
| Beiersdorf AG DE0005200000 | 98,44 16.01.2026 | +0,16% +0,1600 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 50,44 16.01.2026 | -3,41% -1,780 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 28,40 16.01.2026 | -1,22% -0,3500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 39,74 16.01.2026 | -0,30% -0,1200 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 35,03 16.01.2026 | -0,09% -0,0300 | 38,01 | 17,14 |
| Continental AG DE0005439004 | 67,32 16.01.2026 | -0,44% -0,3000 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,52 16.01.2026 | -0,07% -0,0400 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,25 16.01.2026 | +0,86% +0,6500 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,35 16.01.2026 | -0,41% -0,1700 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 25,51 16.01.2026 | +0,63% +0,1600 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 33,51 16.01.2026 | -0,50% -0,1700 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 211,50 16.01.2026 | -0,33% -0,7000 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,368 16.01.2026 | -0,50% -0,0420 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 47,81 16.01.2026 | -0,27% -0,1300 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,16 16.01.2026 | -2,37% -0,6600 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,29 16.01.2026 | -1,10% -0,4700 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 17,33 16.01.2026 | +0,79% +0,1350 | 17,41 | 10,80 |
| Energiekontor AG DE0005313506 | 36,25 16.01.2026 | -0,68% -0,2500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,10 16.01.2026 | -2,31% -0,3100 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 6,328 16.01.2026 | +1,35% +0,0840 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,40 16.01.2026 | -0,20% -0,1500 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 28,40 16.01.2026 | -2,27% -0,6600 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 37,10 16.01.2026 | +0,84% +0,3100 | 53,32 | 36,39 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,65 16.01.2026 | -0,28% -0,1400 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 39,76 16.01.2026 | +0,25% +0,1000 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 61,50 16.01.2026 | +1,40% +0,8500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 25,90 16.01.2026 | -2,48% -0,6600 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 246,20 16.01.2026 | +1,32% +3,200 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 233,00 16.01.2026 | -0,43% -1,0000 | 235,30 | 125,90 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,30 16.01.2026 | +0,25% +0,2000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,786 16.01.2026 | -1,40% -0,0820 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 72,26 16.01.2026 | +0,08% +0,0600 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 92,30 16.01.2026 | +3,48% +3,100 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 371,80 16.01.2026 | +1,58% +5,800 | 372,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,17 16.01.2026 | +0,77% +0,2700 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,89 16.01.2026 | +0,93% +0,3850 | 42,57 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 22,22 16.01.2026 | +1,55% +0,3400 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,72 16.01.2026 | +0,49% +0,1800 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,19 16.01.2026 | -4,35% -0,6000 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 64,45 16.01.2026 | +0,16% +0,1000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 100,20 16.01.2026 | +1,21% +1,200 | 101,30 | 69,75 |
| Kontron AG AT0000A0E9W5 | 25,00 16.01.2026 | +2,04% +0,5000 | 28,70 | 17,96 |
| KRONES AG DE0006335003 | 142,20 16.01.2026 | -0,28% -0,4000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,71 16.01.2026 | -3,65% -0,6700 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 64,40 16.01.2026 | -0,39% -0,2500 | 80,72 | 59,85 |
| Mercedes-Benz Group AG DE0007100000 | 58,80 16.01.2026 | -1,04% -0,6200 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 130,15 16.01.2026 | +1,44% +1,850 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 382,60 16.01.2026 | -1,52% -5,900 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 527,60 16.01.2026 | +0,61% +3,200 | 615,00 | 497,90 |
| Nagarro SE DE000A3H2200 | 69,80 16.01.2026 | +2,50% +1,700 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 82,05 16.01.2026 | -4,37% -3,750 | 138,20 | 82,05 |
| Nordex SE DE000A0D6554 | 31,94 16.01.2026 | +0,38% +0,1200 | 32,98 | 10,49 |
| PNE AG DE000A0JBPG2 | 9,720 16.01.2026 | -0,82% -0,0800 | 15,60 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,43 16.01.2026 | -0,21% -0,0800 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,08 16.01.2026 | -0,05% -0,0100 | 41,35 | 15,40 |
| RATIONAL AG DE0007010803 | 661,00 16.01.2026 | -0,08% -0,5000 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 64,25 16.01.2026 | -2,50% -1,650 | 142,60 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.904,50 16.01.2026 | -0,29% -5,500 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 35,95 16.01.2026 | -0,69% -0,2500 | 38,25 | 27,75 |
| RWE AG DE0007037129 | 51,38 16.01.2026 | +1,30% +0,6600 | 51,58 | 28,12 |
| SAP SE DE0007164600 | 201,65 16.01.2026 | -0,88% -1,800 | 283,55 | 199,68 |
| Sartorius AG DE0007165631 | 258,70 16.01.2026 | +2,33% +5,900 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 85,70 16.01.2026 | -1,15% -1,0000 | 122,80 | 80,80 |
| Siemens AG DE0007236101 | 260,55 16.01.2026 | +0,08% +0,2000 | 263,10 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 135,95 16.01.2026 | +6,46% +8,250 | 136,50 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 46,41 16.01.2026 | -0,96% -0,4500 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 55,35 16.01.2026 | -0,09% -0,0500 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 68,00 16.01.2026 | -2,09% -1,450 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,62 16.01.2026 | +2,69% +0,8800 | 37,82 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,45 16.01.2026 | +2,25% +0,4500 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 35,75 16.01.2026 | -0,56% -0,2000 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 73,54 16.01.2026 | -1,68% -1,260 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,43 16.01.2026 | +0,28% +0,0400 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 111,40 16.01.2026 | +0,81% +0,9000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,740 16.01.2026 | -2,55% -0,1500 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,34 16.01.2026 | +0,15% +0,0150 | 13,30 | 4,025 |
| United Internet AG DE0005089031 | 28,92 16.01.2026 | +0,14% +0,0400 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 25,58 16.01.2026 | -1,69% -0,4400 | 26,10 | 7,630 |
| Volkswagen AG DE0007664039 | 101,60 16.01.2026 | -0,97% -1,0000 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,42 16.01.2026 | +0,32% +0,0800 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 71,55 16.01.2026 | -2,45% -1,800 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 25,43 16.01.2026 | +0,28% +0,0700 | 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