Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.823,36 |
Kurszeit | 04.06. |
Differenz | -106,62 |
Differenz (in %) | -1,07% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.823,36 |
04.06. |
-106,62 |
-1,07% |
9.918,10 |
9.798,73 |
9.823,36 |
|
|
RHEINMETALL AG |
|
522,60 |
04.06. / 20:27 |
-11,40 |
-2,13% |
535,80 |
518,80 |
522,60 |
|
|
MUENCH.RUECKVE... |
|
451,40 |
04.06. / 20:08 |
-6,10 |
-1,33% |
457,80 |
449,90 |
451,40 |
|
|
ALLIANZ SE NA ... |
|
262,60 |
04.06. / 21:27 |
-6,90 |
-2,56% |
268,60 |
260,20 |
262,60 |
|
|
SARTORIUS AG V... |
|
239,60 |
04.06. / 15:23 |
+2,50 |
+1,05% |
239,60 |
234,10 |
239,60 |
|
|
ADIDAS AG NA O... |
|
232,50 |
04.06. / 17:56 |
+0,20 |
+0,09% |
233,00 |
230,40 |
232,50 |
|
|
ATOSS SOFTWARE... |
|
232,00 |
04.06. / 20:16 |
-1,50 |
-0,64% |
232,00 |
226,50 |
232,00 |
|
|
HANNOVER RUECK... |
|
229,70 |
04.06. / 17:12 |
-3,40 |
-1,46% |
233,70 |
229,70 |
229,70 |
|
|
MTU AERO ENGIN... |
|
228,40 |
04.06. / 15:08 |
+1,40 |
+0,62% |
228,40 |
227,30 |
228,40 |
|
|
DEUTSCHE BOERS... |
|
185,85 |
04.06. / 16:28 |
+2,35 |
+1,28% |
185,85 |
183,55 |
185,85 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SIEMENS AG NA... |
|
175,52 |
04.06. / 16:35 |
-2,28 |
-1,28% |
178,80 |
174,44 |
175,52 |
|
|
SAP SE O.N. |
|
169,00 |
04.06. / 20:13 |
+0,12 |
+0,07% |
169,74 |
167,90 |
169,00 |
|
|
MERCK KGAA O.N. |
|
166,65 |
04.06. / 16:28 |
-0,60 |
-0,36% |
166,65 |
166,60 |
166,65 |
|
|
AIRBUS SE |
|
153,26 |
04.06. / 20:34 |
-2,42 |
-1,55% |
155,70 |
152,60 |
153,26 |
|
|
BEIERSDORF AG ... |
|
145,45 |
04.06. / 14:05 |
+1,35 |
+0,94% |
145,80 |
143,50 |
145,45 |
|
|
KRONES AG O.N. |
|
125,20 |
04.06. / 08:25 |
-1,00 |
-0,79% |
125,20 |
125,20 |
125,20 |
|
|
REDCARE PHARMA... |
|
114,80 |
04.06. / 17:03 |
-3,10 |
-2,63% |
117,10 |
114,70 |
114,80 |
|
|
VOLKSWAGEN AG ... |
|
114,10 |
04.06. / 21:45 |
-0,85 |
-0,74% |
114,90 |
112,90 |
114,10 |
|
|
SYMRISE AG INH... |
|
110,35 |
04.06. / 18:01 |
+1,90 |
+1,75% |
110,35 |
108,25 |
110,35 |
|
|
GERRESHEIMER AG |
|
106,70 |
04.06. / 16:02 |
-0,60 |
-0,56% |
107,30 |
106,70 |
106,70 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HOCHTIEF AG |
|
100,50 |
04.06. / 08:25 |
+0,10 |
+0,10% |
100,60 |
100,50 |
100,50 |
|
|
WACKER CHEMIE ... |
|
98,60 |
04.06. / 10:23 |
-2,50 |
-2,47% |
100,45 |
98,60 |
98,60 |
|
|
HEIDELBERG MAT... |
|
94,00 |
04.06. / 16:56 |
-1,76 |
-1,84% |
95,62 |
94,00 |
94,00 |
|
|
BAY.MOTOREN WE... |
|
92,34 |
04.06. / 20:49 |
-0,82 |
-0,88% |
93,04 |
91,48 |
92,34 |
|
|
NEMETSCHEK SE ... |
|
87,05 |
04.06. / 13:37 |
+1,80 |
+2,11% |
87,60 |
86,90 |
87,05 |
|
|
HELLA GMBH+CO.... |
|
84,00 |
04.06. / 08:21 |
-1,10 |
-1,29% |
84,00 |
84,00 |
84,00 |
|
|
CARL ZEISS MED... |
|
83,10 |
04.06. / 11:13 |
-0,70 |
-0,84% |
83,35 |
82,95 |
83,10 |
|
|
LEG IMMOBILIEN... |
|
83,08 |
04.06. / 21:50 |
+1,98 |
+2,44% |
83,08 |
83,00 |
83,08 |
|
|
HENKEL AG+CO.K... |
|
82,80 |
04.06. / 12:21 |
-0,34 |
-0,41% |
82,80 |
82,24 |
82,80 |
|
|
NAGARRO SE NA... |
|
80,85 |
04.06. / 12:11 |
+0,50 |
+0,62% |
80,95 |
80,75 |
80,85 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CTS EVENTIM KGAA |
|
77,95 |
04.06. / 15:29 |
+0,05 |
+0,06% |
77,95 |
77,45 |
77,95 |
|
|
DR.ING.H.C.F.P... |
|
76,62 |
04.06. / 18:34 |
-0,68 |
-0,88% |
77,48 |
76,42 |
76,62 |
|
|
SIXT SE ST O.N. |
|
76,15 |
04.06. / 20:59 |
-0,90 |
-1,17% |
76,85 |
75,20 |
76,15 |
|
|
AURUBIS AG |
|
74,85 |
04.06. / 14:31 |
-1,15 |
-1,51% |
76,20 |
73,90 |
74,85 |
|
|
TALANX AG NA O... |
|
73,85 |
04.06. / 08:10 |
-0,45 |
-0,61% |
73,85 |
73,85 |
73,85 |
|
|
SILTRONIC AG N... |
|
73,55 |
04.06. / 08:25 |
-1,95 |
-2,58% |
73,55 |
73,55 |
73,55 |
|
|
ENERGIEKONTOR ... |
|
72,00 |
04.06. / 15:34 |
+1,00 |
+1,41% |
72,00 |
71,90 |
72,00 |
|
|
KNORR-BREMSE A... |
|
70,30 |
04.06. / 08:01 |
-0,70 |
-0,99% |
70,30 |
70,30 |
70,30 |
|
|
SCOUT24 SE NA ... |
|
69,70 |
04.06. / 08:25 |
+0,40 |
+0,58% |
69,70 |
69,70 |
69,70 |
|
|
MORPHOSYS AG O... |
|
67,60 |
04.06. / 18:02 |
-0,70 |
-1,02% |
68,00 |
67,60 |
67,60 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
STROEER SE + C... |
|
66,00 |
04.06. / 08:10 |
+0,50 |
+0,76% |
66,00 |
65,75 |
66,00 |
|
|
MERCEDES-BENZ ... |
|
65,58 |
04.06. / 20:51 |
-0,76 |
-1,15% |
66,28 |
65,17 |
65,58 |
|
|
BRENNTAG SE NA... |
|
64,68 |
04.06. / 19:50 |
-0,92 |
-1,40% |
64,96 |
64,64 |
64,68 |
|
|
CONTINENTAL AG... |
|
62,58 |
04.06. / 20:43 |
-0,70 |
-1,11% |
62,58 |
61,04 |
62,58 |
|
|
STABILUS SE IN... |
|
57,20 |
04.06. / 08:03 |
+0,10 |
+0,18% |
57,20 |
57,20 |
57,20 |
|
|
SUESS MICROTEC... |
|
53,70 |
04.06. / 17:54 |
+0,10 |
+0,19% |
54,00 |
53,60 |
53,70 |
|
|
FRAPORT AG FFM... |
|
53,35 |
04.06. / 08:02 |
-0,45 |
-0,84% |
53,35 |
53,35 |
53,35 |
|
|
SIEMENS HEALTH... |
|
52,90 |
04.06. / 09:14 |
-0,48 |
-0,90% |
52,90 |
52,64 |
52,90 |
|
|
BILFINGER SE O... |
|
50,40 |
04.06. / 21:31 |
+0,75 |
+1,51% |
50,40 |
49,80 |
50,40 |
|
|
PORSCHE AUTOM.... |
|
50,24 |
04.06. / 21:16 |
-0,18 |
-0,36% |
50,32 |
49,77 |
50,24 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COVESTRO AG O... |
|
48,66 |
04.06. / 13:16 |
-0,69 |
-1,40% |
49,05 |
48,66 |
48,66 |
|
|
ECKERT+ZIEGLER... |
|
48,18 |
04.06. / 16:31 |
+2,14 |
+4,65% |
48,18 |
45,90 |
48,18 |
|
|
HUGO BOSS AG N... |
|
48,00 |
04.06. / 08:01 |
-1,09 |
-2,22% |
48,00 |
48,00 |
48,00 |
|
|
BASF SE NA O.N. |
|
47,47 |
04.06. / 21:32 |
-0,40 |
-0,84% |
47,88 |
46,97 |
47,47 |
|
|
PUMA SE |
|
47,05 |
04.06. / 11:04 |
-1,20 |
-2,49% |
47,96 |
47,05 |
47,05 |
|
|
SMA SOLAR TECH... |
|
46,30 |
04.06. / 19:14 |
-1,30 |
-2,73% |
47,74 |
46,30 |
46,30 |
|
|
BECHTLE AG O.N. |
|
45,12 |
04.06. / 14:30 |
-0,50 |
-1,10% |
45,22 |
44,90 |
45,12 |
|
|
FUCHS SE VZO ... |
|
44,86 |
04.06. / 21:50 |
+0,14 |
+0,31% |
44,86 |
44,50 |
44,86 |
|
|
KION GROUP AG |
|
42,58 |
04.06. / 21:50 |
-0,32 |
-0,75% |
42,63 |
42,38 |
42,58 |
|
|
QIAGEN NV ... |
|
40,05 |
04.06. / 20:26 |
+0,32 |
+0,82% |
40,09 |
40,04 |
40,05 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
39,04 |
04.06. / 08:02 |
±0,00 |
±0,00% |
39,04 |
39,04 |
39,04 |
|
|
DAIMLER TRUCK ... |
|
39,03 |
04.06. / 19:50 |
-0,34 |
-0,86% |
39,40 |
38,60 |
39,03 |
|
|
DEUTSCHE POST ... |
|
38,73 |
04.06. / 18:43 |
-0,01 |
-0,03% |
39,08 |
38,63 |
38,73 |
|
|
GEA GROUP AG |
|
37,48 |
04.06. / 08:10 |
-1,06 |
-2,75% |
37,48 |
37,48 |
37,48 |
|
|
HENSOLDT AG IN... |
|
37,04 |
04.06. / 21:03 |
-0,50 |
-1,33% |
37,54 |
36,82 |
37,04 |
|
|
INFINEON TECH.... |
|
36,77 |
04.06. / 17:52 |
+0,27 |
+0,74% |
37,28 |
36,77 |
36,77 |
|
|
RWE AG INH O... |
|
35,82 |
04.06. / 20:55 |
+0,12 |
+0,34% |
35,82 |
35,50 |
35,82 |
|
|
JUNGHEINRICH A... |
|
35,38 |
04.06. / 08:25 |
±0,00 |
±0,00% |
35,38 |
35,38 |
35,38 |
|
|
BEFESA S.A. OR... |
|
32,60 |
04.06. / 08:01 |
-0,14 |
-0,43% |
32,60 |
32,60 |
32,60 |
|
|
RTL GROUP |
|
31,10 |
04.06. / 16:20 |
±0,00 |
±0,00% |
31,10 |
30,85 |
31,10 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CANCOM SE O.N. |
|
30,86 |
04.06. / 08:10 |
-0,40 |
-1,28% |
30,86 |
30,86 |
30,86 |
|
|
VONOVIA SE NA ... |
|
29,35 |
04.06. / 18:43 |
+0,45 |
+1,56% |
29,39 |
28,78 |
29,35 |
|
|
FRESENIUS SE+C... |
|
29,25 |
04.06. / 14:06 |
+0,09 |
+0,31% |
29,59 |
29,21 |
29,25 |
|
|
DELIVERY HERO ... |
|
28,87 |
04.06. / 08:41 |
-0,14 |
-0,48% |
29,14 |
28,87 |
28,87 |
|
|
BAYER AG NA O.N. |
|
28,31 |
04.06. / 21:26 |
-0,21 |
-0,75% |
29,17 |
28,28 |
28,31 |
|
|
JENOPTIK AG N... |
|
28,00 |
04.06. / 09:53 |
+0,20 |
+0,72% |
28,00 |
27,80 |
28,00 |
|
|
COMPUGROUP MED... |
|
26,98 |
04.06. / 12:42 |
-0,30 |
-1,10% |
27,28 |
26,90 |
26,98 |
|
|
FREENET AG NA ... |
|
25,36 |
04.06. / 20:20 |
+0,46 |
+1,85% |
25,36 |
25,02 |
25,36 |
|
|
ZALANDO SE |
|
24,27 |
04.06. / 18:18 |
-0,12 |
-0,49% |
24,30 |
24,22 |
24,27 |
|
|
LANXESS AG |
|
23,95 |
04.06. / 12:06 |
-0,93 |
-3,74% |
24,84 |
23,95 |
23,95 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SIEMENS ENERGY... |
|
23,88 |
04.06. / 21:38 |
-1,42 |
-5,61% |
25,22 |
23,22 |
23,88 |
|
|
UTD.INTERNET A... |
|
22,82 |
04.06. / 13:14 |
+0,32 |
+1,42% |
22,82 |
22,78 |
22,82 |
|
|
DT.TELEKOM AG NA |
|
22,39 |
04.06. / 21:53 |
+0,23 |
+1,04% |
22,39 |
22,07 |
22,39 |
|
|
KONTRON AG O.N |
|
21,74 |
04.06. / 21:57 |
-0,10 |
-0,46% |
22,00 |
21,66 |
21,74 |
|
|
AIXTRON SE NA ... |
|
21,04 |
04.06. / 18:17 |
-0,32 |
-1,50% |
21,26 |
21,03 |
21,04 |
|
|
EVONIK INDUSTR... |
|
19,78 |
04.06. / 20:04 |
-0,18 |
-0,90% |
19,97 |
19,75 |
19,78 |
|
|
1+1 AG INH O.N. |
|
17,52 |
04.06. / 08:10 |
-0,10 |
-0,57% |
17,52 |
17,52 |
17,52 |
|
|
ENCAVIS AG IN... |
|
17,09 |
04.06. / 16:34 |
±0,00 |
±0,00% |
17,11 |
17,08 |
17,09 |
|
|
DEUTSCHE BANK ... |
|
14,99 |
04.06. / 18:08 |
-0,43 |
-2,81% |
15,36 |
14,90 |
14,99 |
|
|
COMMERZBANK AG |
|
14,90 |
04.06. / 21:22 |
-0,45 |
-2,93% |
15,38 |
14,87 |
14,90 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PNE AG NA O.N. |
|
14,66 |
04.06. / 08:01 |
-0,32 |
-2,14% |
14,66 |
14,66 |
14,66 |
|
|
NORDEX SE O.N. |
|
14,34 |
04.06. / 13:44 |
-0,28 |
-1,92% |
14,60 |
14,34 |
14,34 |
|
|
TAG IMMOBILIEN... |
|
14,28 |
04.06. / 09:59 |
-0,22 |
-1,52% |
14,44 |
14,28 |
14,28 |
|
|
K+S AG NA O.N. |
|
13,31 |
04.06. / 21:50 |
-0,54 |
-3,90% |
13,48 |
13,27 |
13,31 |
|
|
E.ON SE NA O.N. |
|
12,57 |
04.06. / 21:06 |
+0,14 |
+1,13% |
12,59 |
12,39 |
12,57 |
|
|
TEAMVIEWER SE ... |
|
11,50 |
04.06. / 10:35 |
-0,06 |
-0,48% |
11,60 |
11,50 |
11,50 |
|
|
EVOTEC SE INH... |
|
8,90 |
04.06. / 21:53 |
-0,08 |
-0,84% |
9,03 |
8,87 |
8,90 |
|
|
LUFTHANSA AG V... |
|
6,35 |
04.06. / 21:14 |
-0,12 |
-1,86% |
6,47 |
6,28 |
6,35 |
|
|
HELLOFRESH SE ... |
|
5,69 |
04.06. / 18:16 |
+0,02 |
+0,39% |
5,70 |
5,62 |
5,69 |
|
|
THYSSENKRUPP A... |
|
4,49 |
04.06. / 16:26 |
-0,13 |
-2,71% |
4,64 |
4,48 |
4,49 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
AROUNDTOWN EO-... |
|
2,20 |
04.06. / 19:29 |
+0,01 |
+0,46% |
2,23 |
2,19 |
2,20 |
|