HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.627,61 EUR
+0,09% +11,65
Kursdaten
- Börse Xetra
- Letzter 12.627,61
- Änderung +0,09 %
- Stand 10.04.26 17:59 Uhr
- Eröffnung 12.632,60
- Vortag 12.615,96
- Tageshoch 12.739,63
- Tagestief 12.599,39
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 10.513,59 (11.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,20 10.04.2026 | 0% 0 | 27,05 | 14,00 |
| adidas AG DE000A1EWWW0 | 138,45 10.04.2026 | +0,65% +0,9000 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,59 10.04.2026 | +8,24% +0,9580 | 11,77 | 6,250 |
| Airbus SE NL0000235190 | 170,52 10.04.2026 | -0,29% -0,5000 | 221,05 | 132,16 |
| AIXTRON SE DE000A0WMPJ6 | 38,15 10.04.2026 | +4,24% +1,550 | 37,45 | 9,700 |
| Allianz SE DE0008404005 | 377,30 10.04.2026 | -0,50% -1,900 | 395,70 | 325,00 |
| Aroundtown SA LU1673108939 | 2,516 10.04.2026 | -0,08% -0,0020 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 75,40 10.04.2026 | -4,31% -3,400 | 145,40 | 73,70 |
| Aurubis AG DE0006766504 | 177,40 10.04.2026 | +4,05% +6,900 | 174,70 | 73,60 |
| BASF SE DE000BASF111 | 54,34 10.04.2026 | +1,97% +1,050 | 53,58 | 39,80 |
| Bayer AG DE000BAY0017 | 40,05 10.04.2026 | -0,84% -0,3400 | 49,79 | 19,55 |
| Bayerische Motoren Werke AG DE0005190003 | 84,00 10.04.2026 | +1,62% +1,340 | 97,80 | 64,94 |
| Bechtle AG DE0005158703 | 29,92 10.04.2026 | +0,40% +0,1200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,60 10.04.2026 | +4,35% +1,400 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 75,94 10.04.2026 | +1,31% +0,9800 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 58,66 10.04.2026 | -0,10% -0,0600 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 24,15 10.04.2026 | -4,73% -1,200 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,26 10.04.2026 | +3,39% +0,8600 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 34,59 10.04.2026 | +0,93% +0,3200 | 38,01 | 21,67 |
| Continental AG DE0005439004 | 65,38 10.04.2026 | +0,55% +0,3600 | 75,40 | 45,34 |
| Covestro AG DE0006062144 | 59,60 10.04.2026 | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,45 10.04.2026 | +2,93% +1,550 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,10 10.04.2026 | -0,88% -0,3900 | 45,05 | 32,32 |
| Delivery Hero SE DE000A2E4K43 | 16,65 10.04.2026 | -0,75% -0,1250 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,67 10.04.2026 | -0,70% -0,1950 | 34,25 | 18,95 |
| Deutsche Börse AG DE0005810055 | 253,50 10.04.2026 | -0,12% -0,3000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,986 10.04.2026 | +0,81% +0,0640 | 9,528 | 5,794 |
| Deutsche Post AG DE0005552004 | 48,98 10.04.2026 | +0,23% +0,1100 | 51,58 | 33,59 |
| Deutsche Telekom AG DE0005557508 | 31,07 10.04.2026 | -0,48% -0,1500 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,64 10.04.2026 | +1,04% +0,4200 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 19,53 10.04.2026 | -1,64% -0,3250 | 20,43 | 14,37 |
| Energiekontor AG DE0005313506 | 38,65 10.04.2026 | +3,48% +1,300 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,44 10.04.2026 | +1,45% +0,2500 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,568 10.04.2026 | -1,30% -0,0600 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 80,20 10.04.2026 | -0,19% -0,1500 | 86,65 | 56,05 |
| freenet AG DE000A0Z2ZZ5 | 27,56 10.04.2026 | -0,22% -0,0600 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 40,48 10.04.2026 | +1,56% +0,6200 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 45,11 10.04.2026 | +1,01% +0,4500 | 52,82 | 36,35 |
| FUCHS SE DE000A3E5D64 | 38,06 10.04.2026 | +1,76% +0,6600 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 62,20 10.04.2026 | +0,32% +0,2000 | 67,15 | 51,45 |
| Gerresheimer AG DE000A0LD6E6 | 17,18 10.04.2026 | -0,12% -0,0200 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 275,20 10.04.2026 | -0,58% -1,600 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 190,30 10.04.2026 | +2,26% +4,200 | 240,10 | 153,25 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,90 10.04.2026 | -0,68% -0,5000 | 89,50 | 72,60 |
| HelloFresh SE DE000A161408 | 3,899 10.04.2026 | -1,74% -0,0690 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 67,20 10.04.2026 | +1,20% +0,8000 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 76,98 10.04.2026 | -4,30% -3,460 | 117,20 | 60,65 |
| HOCHTIEF AG DE0006070006 | 453,40 10.04.2026 | -0,09% -0,4000 | 453,80 | 147,90 |
| HUGO BOSS AG DE000A1PHFF7 | 37,31 10.04.2026 | +2,75% +1,0000 | 43,20 | 33,40 |
| Infineon Technologies AG DE0006231004 | 42,70 10.04.2026 | +0,42% +0,1800 | 48,14 | 25,33 |
| JENOPTIK AG DE000A2NB601 | 30,54 10.04.2026 | +1,53% +0,4600 | 30,08 | 15,64 |
| Jungheinrich AG DE0006219934 | 28,76 10.04.2026 | +4,05% +1,120 | 42,74 | 25,78 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,58 10.04.2026 | -2,07% -0,3300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,84 10.04.2026 | +0,25% +0,1100 | 70,30 | 31,00 |
| Knorr-Bremse AG DE000KBX1006 | 106,50 10.04.2026 | +2,11% +2,200 | 115,40 | 76,70 |
| Kontron AG AT0000A0E9W5 | 19,75 10.04.2026 | -0,45% -0,0900 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 122,20 10.04.2026 | +0,66% +0,8000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,49 10.04.2026 | +5,54% +0,9700 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 60,45 10.04.2026 | +1,09% +0,6500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 53,97 10.04.2026 | +0,69% +0,3700 | 62,29 | 47,00 |
| Merck KGaA DE0006599905 | 112,95 10.04.2026 | +1,80% +2,000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 333,60 10.04.2026 | +0,51% +1,700 | 402,20 | 266,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 553,00 10.04.2026 | -0,43% -2,400 | 615,00 | 504,00 |
| Nagarro SE DE000A3H2200 | 46,44 10.04.2026 | -1,36% -0,6400 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 62,45 10.04.2026 | +0,81% +0,5000 | 138,20 | 60,95 |
| Nordex SE DE000A0D6554 | 45,80 10.04.2026 | -1,38% -0,6400 | 46,78 | 15,04 |
| PNE AG DE000A0JBPG2 | 8,790 10.04.2026 | +0,69% +0,0600 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,30 10.04.2026 | -0,15% -0,0500 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 24,76 10.04.2026 | +1,94% +0,4700 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 681,00 10.04.2026 | +0,89% +6,000 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 39,60 10.04.2026 | -2,42% -0,9800 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.467,20 10.04.2026 | -5,11% -79,00 | 2.005,00 | 1.322,50 |
| RTL Group S.A. LU0061462528 | 38,15 10.04.2026 | +1,06% +0,4000 | 38,25 | 30,85 |
| RWE AG DE0007037129 | 59,00 10.04.2026 | -0,24% -0,1400 | 59,80 | 31,16 |
| SAP SE DE0007164600 | 138,58 10.04.2026 | -1,03% -1,440 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 217,20 10.04.2026 | +2,16% +4,600 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 65,75 10.04.2026 | -0,90% -0,6000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 228,75 10.04.2026 | +0,22% +0,5000 | 275,50 | 177,96 |
| Siemens Energy AG DE000ENER6Y0 | 167,52 10.04.2026 | +1,53% +2,520 | 171,55 | 52,02 |
| Siemens Healthineers AG DE000SHL1006 | 37,89 10.04.2026 | -0,21% -0,0800 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 60,20 10.04.2026 | +2,91% +1,700 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 72,35 10.04.2026 | +3,28% +2,300 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 46,98 10.04.2026 | -1,43% -0,6800 | 48,98 | 12,16 |
| Stabilus SE DE000STAB1L8 | 18,18 10.04.2026 | +3,18% +0,5600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,66 10.04.2026 | +5,09% +1,680 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,42 10.04.2026 | -0,24% -0,1800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,83 10.04.2026 | +1,30% +0,1900 | 16,57 | 12,31 |
| Talanx AG DE000TLX1005 | 115,10 10.04.2026 | +1,59% +1,800 | 125,00 | 90,10 |
| TeamViewer SE DE000A2YN900 | 4,248 10.04.2026 | -1,21% -0,0520 | 13,48 | 4,250 |
| thyssenkrupp AG DE0007500001 | 8,488 10.04.2026 | +2,54% +0,2100 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 27,76 10.04.2026 | -0,29% -0,0800 | 29,94 | 17,70 |
| Verbio SE DE000A0JL9W6 | 37,28 10.04.2026 | -2,51% -0,9600 | 46,84 | 8,010 |
| Volkswagen AG DE0007664039 | 89,24 10.04.2026 | -0,18% -0,1600 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 23,20 10.04.2026 | -0,13% -0,0300 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 89,35 10.04.2026 | +1,94% +1,700 | 90,20 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,84 10.04.2026 | -1,75% -0,3900 | 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