HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.801,48 EUR
-1,45% -173,30
Kursdaten
- Börse Xetra
- Letzter 11.801,48
- Änderung -1,45 %
- Stand 27.03.26 17:59 Uhr
- Eröffnung 11.977,93
- Vortag 11.974,78
- Tageshoch 11.977,93
- Tagestief 11.757,86
- 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 27.03.2026 | +1,52% +0,3500 | 27,05 | 13,40 |
| adidas AG DE000A1EWWW0 | 132,65 27.03.2026 | -0,90% -1,200 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,30 27.03.2026 | -0,31% -0,0350 | 11,33 | 6,250 |
| Airbus SE NL0000235190 | 159,16 27.03.2026 | -3,10% -5,100 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 33,45 27.03.2026 | -5,27% -1,860 | 36,68 | 8,450 |
| Allianz SE DE0008404005 | 349,60 27.03.2026 | -0,51% -1,800 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,186 27.03.2026 | -5,45% -0,1260 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 76,10 27.03.2026 | +1,47% +1,100 | 145,40 | 74,70 |
| Aurubis AG DE0006766504 | 150,50 27.03.2026 | +1,28% +1,900 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 51,54 27.03.2026 | +1,82% +0,9200 | 52,62 | 37,50 |
| Bayer AG DE000BAY0017 | 37,91 27.03.2026 | -0,50% -0,1900 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 77,48 27.03.2026 | -0,69% -0,5400 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 27,16 27.03.2026 | -1,09% -0,3000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 28,70 27.03.2026 | +0,63% +0,1800 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 75,00 27.03.2026 | +0,56% +0,4200 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 55,94 27.03.2026 | -0,60% -0,3400 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 23,45 27.03.2026 | +3,99% +0,9000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 24,12 27.03.2026 | -3,13% -0,7800 | 67,00 | 22,76 |
| Commerzbank AG DE000CBK1001 | 30,50 27.03.2026 | -3,08% -0,9700 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 60,54 27.03.2026 | +1,20% +0,7200 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 59,50 27.03.2026 | +0,41% +0,2400 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 48,90 27.03.2026 | -27,18% -18,25 | 113,60 | 61,45 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,74 27.03.2026 | -1,14% -0,4700 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 16,51 27.03.2026 | +5,16% +0,8100 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 24,75 27.03.2026 | -1,83% -0,4600 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 238,70 27.03.2026 | +0,29% +0,7000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,374 27.03.2026 | -1,58% -0,1180 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 43,87 27.03.2026 | -1,75% -0,7800 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 31,68 27.03.2026 | -1,28% -0,4100 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,89 27.03.2026 | +1,09% +0,4100 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,45 27.03.2026 | -1,68% -0,3150 | 20,43 | 12,71 |
| Energiekontor AG DE0005313506 | 34,75 27.03.2026 | +0,43% +0,1500 | 59,10 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,26 27.03.2026 | +4,10% +0,6400 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,285 27.03.2026 | -1,06% -0,0460 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 76,15 27.03.2026 | +1,60% +1,200 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 26,00 27.03.2026 | -1,89% -0,5000 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,88 27.03.2026 | -0,18% -0,0700 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,22 27.03.2026 | -1,62% -0,7100 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 35,24 27.03.2026 | +0,34% +0,1200 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 59,90 27.03.2026 | -1,32% -0,8000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 20,36 27.03.2026 | -0,39% -0,0800 | 75,00 | 14,99 |
| Hannover Rück SE DE0008402215 | 257,80 27.03.2026 | +0,31% +0,8000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 176,55 27.03.2026 | -1,83% -3,300 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 74,40 27.03.2026 | +0,81% +0,6000 | 89,50 | 72,60 |
| HelloFresh SE DE000A161408 | 3,900 27.03.2026 | -2,28% -0,0910 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,70 27.03.2026 | -1,42% -0,9600 | 84,06 | 64,62 |
| HENSOLDT AG DE000HAG0005 | 66,80 27.03.2026 | -4,71% -3,300 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 372,40 27.03.2026 | -4,46% -17,40 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,62 27.03.2026 | +0,63% +0,2300 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 37,20 27.03.2026 | -3,69% -1,425 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,88 27.03.2026 | -6,93% -2,000 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 26,94 27.03.2026 | -4,67% -1,320 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,23 27.03.2026 | +0,74% +0,1200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,38 27.03.2026 | -1,20% -0,5400 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 96,60 27.03.2026 | -2,57% -2,550 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 18,86 27.03.2026 | +4,72% +0,8500 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 114,40 27.03.2026 | -1,72% -2,000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,47 27.03.2026 | +3,31% +0,5600 | 29,51 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 54,15 27.03.2026 | -0,82% -0,4500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 51,50 27.03.2026 | -0,64% -0,3300 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 105,75 27.03.2026 | -0,05% -0,0500 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 296,90 27.03.2026 | -4,75% -14,80 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 523,20 27.03.2026 | +0,81% +4,200 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 44,20 27.03.2026 | -0,85% -0,3800 | 80,75 | 43,84 |
| Nemetschek SE DE0006452907 | 61,70 27.03.2026 | -4,64% -3,000 | 138,20 | 62,60 |
| Nordex SE DE000A0D6554 | 42,62 27.03.2026 | -3,44% -1,520 | 46,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 7,670 27.03.2026 | -6,23% -0,5100 | 15,60 | 7,670 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,10 27.03.2026 | +0,36% +0,1100 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 21,51 27.03.2026 | -1,06% -0,2300 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 630,00 27.03.2026 | +0,72% +4,500 | 783,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 31,28 27.03.2026 | -2,86% -0,9200 | 136,90 | 31,36 |
| Rheinmetall AG DE0007030009 | 1.373,00 27.03.2026 | -4,32% -62,00 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,90 27.03.2026 | +2,28% +0,8000 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 54,66 27.03.2026 | -2,36% -1,320 | 59,08 | 29,86 |
| SAP SE DE0007164600 | 141,76 27.03.2026 | -2,77% -4,040 | 273,10 | 143,72 |
| Sartorius AG DE0007165631 | 216,00 27.03.2026 | +0,47% +1,0000 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 63,60 27.03.2026 | -0,63% -0,4000 | 122,80 | 63,60 |
| Siemens AG DE0007236101 | 202,60 27.03.2026 | -3,71% -7,800 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 143,25 27.03.2026 | -5,63% -8,550 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 35,68 27.03.2026 | -1,25% -0,4500 | 51,20 | 36,02 |
| Siltronic AG DE000WAF3001 | 54,85 27.03.2026 | -4,02% -2,300 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 64,35 27.03.2026 | +1,74% +1,100 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 45,90 27.03.2026 | +5,13% +2,240 | 44,28 | 12,16 |
| Stabilus SE DE000STAB1L8 | 16,24 27.03.2026 | -1,10% -0,1800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 29,65 27.03.2026 | -1,66% -0,5000 | 55,70 | 29,00 |
| Symrise AG DE000SYM9999 | 72,66 27.03.2026 | +3,03% +2,140 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,99 27.03.2026 | -0,31% -0,0400 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 103,30 27.03.2026 | -1,34% -1,400 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,490 27.03.2026 | -0,04% -0,0020 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 7,416 27.03.2026 | -6,97% -0,5560 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,36 27.03.2026 | +0,22% +0,0600 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 42,60 27.03.2026 | -3,92% -1,740 | 44,46 | 7,630 |
| Volkswagen AG DE0007664039 | 86,22 27.03.2026 | -0,60% -0,5200 | 109,00 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 20,98 27.03.2026 | -0,38% -0,0800 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 79,15 27.03.2026 | -2,58% -2,100 | 84,40 | 57,80 |
| Zalando SE DE000ZAL1111 | 20,15 27.03.2026 | -1,90% -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