Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 10.005,04 |
| Kurszeit | 25.09. |
| Differenz | -19,67 |
| Differenz (in %) | -0,20% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
10.005,04 |
25.09. |
+1,95% |
10.027,62 |
9.962,57 |
10.005,04 |
 |
|
RATIONAL AG |
|
900,00 |
25.09. / 17:35 |
-2,16% |
900,00 |
884,00 |
900,00 |
|
|
MUENCH.RUECKVE... |
|
492,90 |
25.09. / 17:35 |
+3,89% |
495,50 |
490,30 |
492,90 |
|
|
RHEINMETALL AG |
|
492,20 |
25.09. / 17:35 |
-9,10% |
493,70 |
480,70 |
492,20 |
|
|
HYPOPORT SE N... |
|
296,40 |
25.09. / 17:35 |
+12,13% |
297,00 |
285,00 |
296,40 |
|
|
ALLIANZ SE NA ... |
|
294,10 |
25.09. / 17:38 |
+7,10% |
296,60 |
293,70 |
294,10 |
|
|
MTU AERO ENGIN... |
|
282,50 |
25.09. / 17:35 |
+5,68% |
283,60 |
281,30 |
282,50 |
|
|
HANNOVER RUECK... |
|
252,50 |
25.09. / 17:35 |
-0,43% |
253,70 |
251,10 |
252,50 |
|
|
SARTORIUS AG V... |
|
229,60 |
25.09. / 17:35 |
-3,24% |
234,10 |
229,20 |
229,60 |
|
|
ADIDAS AG NA O... |
|
222,50 |
25.09. / 17:40 |
+0,59% |
224,10 |
219,20 |
222,50 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
DEUTSCHE BOERS... |
|
210,30 |
25.09. / 17:39 |
+5,69% |
210,30 |
208,50 |
210,30 |
|
|
SAP SE O.N. |
|
201,80 |
25.09. / 17:35 |
+5,74% |
202,45 |
198,00 |
201,80 |
|
|
SIEMENS AG NA... |
|
172,54 |
25.09. / 17:35 |
+1,94% |
173,60 |
169,92 |
172,54 |
|
|
MERCK KGAA O.N. |
|
155,05 |
25.09. / 17:36 |
-9,04% |
156,30 |
154,65 |
155,05 |
|
|
AIRBUS SE |
|
133,42 |
25.09. / 17:35 |
-4,14% |
134,42 |
133,10 |
133,42 |
|
|
BEIERSDORF AG ... |
|
131,95 |
25.09. / 17:35 |
+1,45% |
132,35 |
129,50 |
131,95 |
|
|
KRONES AG O.N. |
|
129,40 |
25.09. / 17:35 |
+7,67% |
131,20 |
128,40 |
129,40 |
|
|
REDCARE PHARMA... |
|
129,40 |
25.09. / 17:39 |
+0,57% |
131,00 |
122,10 |
129,40 |
|
|
ATOSS SOFTWARE... |
|
128,40 |
25.09. / 17:35 |
-9,23% |
128,80 |
126,40 |
128,40 |
|
|
SYMRISE AG INH... |
|
123,45 |
25.09. / 17:38 |
+5,82% |
123,45 |
120,65 |
123,45 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
HOCHTIEF AG |
|
110,50 |
25.09. / 17:35 |
+1,00% |
111,80 |
109,90 |
110,50 |
|
|
HEIDELBERG MAT... |
|
98,30 |
25.09. / 17:35 |
+2,82% |
98,34 |
96,32 |
98,30 |
|
|
GERRESHEIMER AG |
|
96,75 |
25.09. / 17:35 |
+2,52% |
99,25 |
96,70 |
96,75 |
|
|
VOLKSWAGEN AG ... |
|
93,12 |
25.09. / 17:39 |
-2,82% |
94,90 |
92,80 |
93,12 |
|
|
LEG IMMOBILIEN... |
|
92,94 |
25.09. / 17:35 |
+8,15% |
93,52 |
92,48 |
92,94 |
|
|
NEMETSCHEK SE ... |
|
90,90 |
25.09. / 17:35 |
-1,44% |
91,30 |
88,05 |
90,90 |
|
|
CTS EVENTIM KGAA |
|
90,05 |
25.09. / 17:35 |
+6,06% |
90,60 |
88,55 |
90,05 |
|
|
HELLA GMBH+CO.... |
|
87,40 |
25.09. / 17:35 |
-1,35% |
87,50 |
86,50 |
87,40 |
|
|
HENKEL AG+CO.K... |
|
82,00 |
25.09. / 17:35 |
+0,84% |
82,20 |
81,54 |
82,00 |
|
|
WACKER CHEMIE ... |
|
80,20 |
25.09. / 17:35 |
-8,03% |
81,38 |
79,96 |
80,20 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
KNORR-BREMSE A... |
|
79,00 |
25.09. / 17:36 |
+6,22% |
79,20 |
78,10 |
79,00 |
|
|
SCOUT24 SE NA ... |
|
78,35 |
25.09. / 17:35 |
+14,36% |
78,35 |
77,15 |
78,35 |
|
|
NAGARRO SE NA... |
|
76,50 |
25.09. / 17:35 |
+2,35% |
78,50 |
76,20 |
76,50 |
|
|
BAY.MOTOREN WE... |
|
75,66 |
25.09. / 17:42 |
-7,51% |
78,34 |
75,66 |
75,66 |
|
|
TALANX AG NA O... |
|
74,60 |
25.09. / 17:35 |
-3,03% |
75,45 |
74,45 |
74,60 |
|
|
DR.ING.H.C.F.P... |
|
68,14 |
25.09. / 17:35 |
-2,58% |
69,04 |
67,44 |
68,14 |
|
|
SILTRONIC AG N... |
|
66,80 |
25.09. / 17:35 |
-10,63% |
67,15 |
65,60 |
66,80 |
|
|
ELMOS SEMICOND... |
|
64,90 |
25.09. / 17:35 |
-18,02% |
65,30 |
63,20 |
64,90 |
|
|
CARL ZEISS MED... |
|
63,75 |
25.09. / 17:35 |
-4,87% |
64,25 |
60,40 |
63,75 |
|
|
AURUBIS AG |
|
62,75 |
25.09. / 17:39 |
-8,06% |
63,00 |
60,65 |
62,75 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
SUSS MICROTEC ... |
|
61,90 |
25.09. / 17:35 |
+9,85% |
62,30 |
58,40 |
61,90 |
|
|
BRENNTAG SE NA... |
|
61,38 |
25.09. / 17:35 |
-4,81% |
62,36 |
61,38 |
61,38 |
|
|
STROEER SE + C... |
|
56,80 |
25.09. / 17:35 |
-4,91% |
56,80 |
55,70 |
56,80 |
|
|
MERCEDES-BENZ ... |
|
55,88 |
25.09. / 17:35 |
-8,47% |
57,07 |
55,82 |
55,88 |
|
|
ENERGIEKONTOR ... |
|
55,50 |
25.09. / 17:35 |
-4,64% |
56,60 |
55,20 |
55,50 |
|
|
CONTINENTAL AG... |
|
55,34 |
25.09. / 17:38 |
-7,27% |
56,14 |
55,22 |
55,34 |
|
|
COVESTRO AG O... |
|
54,28 |
25.09. / 17:35 |
+2,39% |
55,22 |
54,28 |
54,28 |
|
|
SIEMENS HEALTH... |
|
51,06 |
25.09. / 17:35 |
-4,82% |
51,06 |
48,90 |
51,06 |
|
|
FRAPORT AG FFM... |
|
48,50 |
25.09. / 17:35 |
+6,93% |
48,82 |
48,14 |
48,50 |
|
|
BILFINGER SE O... |
|
47,85 |
25.09. / 17:35 |
-0,84% |
48,05 |
47,00 |
47,85 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
BASF SE NA O.N. |
|
45,33 |
25.09. / 17:39 |
+1,67% |
45,98 |
45,13 |
45,33 |
|
|
GEA GROUP AG |
|
44,00 |
25.09. / 17:35 |
+4,92% |
44,00 |
43,02 |
44,00 |
|
|
ECKERT+ZIEGLER... |
|
43,24 |
25.09. / 17:35 |
-3,14% |
44,36 |
42,92 |
43,24 |
|
|
FUCHS SE VZO ... |
|
41,38 |
25.09. / 17:35 |
+3,74% |
41,50 |
39,96 |
41,38 |
|
|
PORSCHE AUTOM.... |
|
40,80 |
25.09. / 17:35 |
+1,10% |
41,57 |
40,65 |
40,80 |
|
|
QIAGEN NV ... |
|
39,82 |
25.09. / 17:37 |
-4,23% |
40,46 |
39,67 |
39,82 |
|
|
DEUTSCHE POST ... |
|
38,49 |
25.09. / 17:35 |
-0,05% |
38,49 |
38,03 |
38,49 |
|
|
BECHTLE AG O.N. |
|
38,00 |
25.09. / 17:35 |
-3,38% |
38,08 |
37,52 |
38,00 |
|
|
FRESEN.MED.CAR... |
|
37,90 |
25.09. / 17:35 |
+8,08% |
37,90 |
37,34 |
37,90 |
|
|
HUGO BOSS AG N... |
|
37,87 |
25.09. / 17:35 |
-6,23% |
38,58 |
37,63 |
37,87 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
STABILUS SE IN... |
|
37,00 |
25.09. / 17:35 |
-7,77% |
37,70 |
36,90 |
37,00 |
|
|
PUMA SE |
|
36,87 |
25.09. / 17:35 |
-3,25% |
37,25 |
36,18 |
36,87 |
|
|
KION GROUP AG |
|
34,11 |
25.09. / 17:35 |
-4,72% |
34,22 |
33,58 |
34,11 |
|
|
SIEMENS ENERGY... |
|
33,67 |
25.09. / 17:43 |
+28,47% |
34,13 |
32,51 |
33,67 |
|
|
DELIVERY HERO ... |
|
33,61 |
25.09. / 17:39 |
+29,39% |
34,53 |
31,84 |
33,61 |
|
|
FRESENIUS SE+C... |
|
33,30 |
25.09. / 17:35 |
+1,34% |
33,39 |
33,19 |
33,30 |
|
|
DAIMLER TRUCK ... |
|
32,69 |
25.09. / 17:35 |
-4,54% |
33,37 |
32,68 |
32,69 |
|
|
RWE AG INH O... |
|
32,08 |
25.09. / 17:35 |
+0,50% |
32,22 |
31,74 |
32,08 |
|
|
VONOVIA SE NA ... |
|
31,75 |
25.09. / 17:37 |
+4,13% |
32,05 |
31,59 |
31,75 |
|
|
SCHOTT PHARMA ... |
|
30,50 |
25.09. / 17:35 |
-0,33% |
31,08 |
30,46 |
30,50 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
RTL GROUP |
|
30,10 |
25.09. / 17:35 |
+2,38% |
30,25 |
30,05 |
30,10 |
|
|
TRATON SE IN... |
|
29,90 |
25.09. / 17:35 |
+2,39% |
30,30 |
29,55 |
29,90 |
|
|
INFINEON TECH.... |
|
29,46 |
25.09. / 17:35 |
-8,42% |
29,65 |
29,06 |
29,46 |
|
|
BAYER AG NA O.N. |
|
28,71 |
25.09. / 17:40 |
+4,06% |
29,33 |
28,62 |
28,71 |
|
|
HENSOLDT AG IN... |
|
28,28 |
25.09. / 17:35 |
-16,36% |
28,44 |
27,76 |
28,28 |
|
|
ZALANDO SE |
|
28,21 |
25.09. / 17:39 |
+14,25% |
28,50 |
27,93 |
28,21 |
|
|
CANCOM SE O.N. |
|
28,08 |
25.09. / 17:35 |
-1,96% |
28,16 |
27,86 |
28,08 |
|
|
FREENET AG NA ... |
|
27,14 |
25.09. / 17:38 |
+5,71% |
27,14 |
26,94 |
27,14 |
|
|
LANXESS AG |
|
26,78 |
25.09. / 17:35 |
+5,85% |
27,16 |
26,68 |
26,78 |
|
|
DT.TELEKOM AG NA |
|
26,48 |
25.09. / 17:35 |
+5,08% |
26,58 |
26,34 |
26,48 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
JENOPTIK AG N... |
|
26,24 |
25.09. / 17:36 |
-7,01% |
26,50 |
25,82 |
26,24 |
|
|
JUNGHEINRICH A... |
|
25,54 |
25.09. / 17:35 |
-10,02% |
25,66 |
25,22 |
25,54 |
|
|
BEFESA S.A. OR... |
|
25,38 |
25.09. / 17:35 |
-6,45% |
25,52 |
25,20 |
25,38 |
|
|
EVONIK INDUSTR... |
|
20,54 |
25.09. / 17:35 |
+3,03% |
20,54 |
20,22 |
20,54 |
|
|
UTD.INTERNET A... |
|
18,83 |
25.09. / 17:36 |
+0,26% |
19,05 |
18,83 |
18,83 |
|
|
SMA SOLAR TECH... |
|
17,10 |
25.09. / 17:35 |
-17,03% |
18,08 |
17,10 |
17,10 |
|
|
TAG IMMOBILIEN... |
|
16,10 |
25.09. / 17:35 |
+9,03% |
16,33 |
16,00 |
16,10 |
|
|
KONTRON AG O.N |
|
15,88 |
25.09. / 17:35 |
-6,04% |
15,95 |
15,78 |
15,88 |
|
|
AIXTRON SE NA ... |
|
15,71 |
25.09. / 17:35 |
-11,58% |
16,03 |
15,42 |
15,71 |
|
|
COMMERZBANK AG |
|
15,29 |
25.09. / 17:35 |
+15,81% |
15,40 |
15,04 |
15,29 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
DEUTSCHE BANK ... |
|
15,22 |
25.09. / 17:35 |
+3,82% |
15,55 |
15,09 |
15,22 |
|
|
NORDEX SE O.N. |
|
14,18 |
25.09. / 17:35 |
+6,65% |
15,07 |
14,04 |
14,18 |
|
|
1+1 AG INH O.N. |
|
13,62 |
25.09. / 17:35 |
+1,46% |
13,84 |
13,60 |
13,62 |
|
|
COMPUGROUP MED... |
|
13,49 |
25.09. / 17:35 |
-14,20% |
13,64 |
13,44 |
13,49 |
|
|
E.ON SE NA O.N. |
|
13,40 |
25.09. / 17:35 |
+6,66% |
13,44 |
13,36 |
13,40 |
|
|
PNE AG NA O.N. |
|
11,38 |
25.09. / 17:35 |
-6,10% |
11,46 |
11,34 |
11,38 |
|
|
TEAMVIEWER SE ... |
|
11,19 |
25.09. / 17:37 |
-2,97% |
11,72 |
11,19 |
11,19 |
|
|
K+S AG NA O.N. |
|
11,08 |
25.09. / 17:35 |
+3,00% |
11,09 |
10,95 |
11,08 |
|
|
HELLOFRESH SE ... |
|
8,57 |
25.09. / 17:35 |
+19,67% |
8,94 |
8,53 |
8,57 |
|
|
TUI AG NA O.N. |
|
6,67 |
25.09. / 17:44 |
+14,31% |
6,77 |
6,66 |
6,67 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
LUFTHANSA AG V... |
|
6,37 |
25.09. / 17:39 |
+9,55% |
6,40 |
6,23 |
6,37 |
|
|
EVOTEC SE INH... |
|
5,89 |
25.09. / 17:35 |
+0,85% |
5,98 |
5,85 |
5,89 |
|
|
THYSSENKRUPP A... |
|
3,23 |
25.09. / 17:35 |
+1,22% |
3,28 |
3,21 |
3,23 |
|
|
AROUNDTOWN EO-... |
|
2,75 |
25.09. / 17:35 |
+24,69% |
2,80 |
2,74 |
2,75 |
|
