Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.961,43 |
| Kurszeit | 24.05. |
| Differenz | +0,90 |
| Differenz (in %) | +0,01% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.961,43 |
24.05. |
-0,41% |
9.968,03 |
9.870,25 |
9.961,43 |
 |
|
1+1 AG INH O.N. |
|
17,50 |
24.05. / 17:35 |
-1,77% |
17,58 |
16,90 |
17,50 |
|
|
ADIDAS AG NA O... |
|
223,90 |
24.05. / 17:35 |
-2,92% |
223,90 |
220,90 |
223,90 |
|
|
AIRBUS SE |
|
159,10 |
24.05. / 17:35 |
+1,43% |
160,30 |
158,46 |
159,10 |
|
|
AIXTRON SE NA ... |
|
23,39 |
24.05. / 17:35 |
+1,03% |
23,39 |
22,80 |
23,39 |
|
|
ALLIANZ SE NA ... |
|
264,90 |
24.05. / 17:39 |
-0,86% |
265,50 |
260,90 |
264,90 |
|
|
AROUNDTOWN EO-... |
|
2,07 |
24.05. / 17:35 |
-6,73% |
2,09 |
2,04 |
2,07 |
|
|
ATOSS SOFTWARE... |
|
240,50 |
24.05. / 17:35 |
-1,64% |
240,50 |
237,50 |
240,50 |
|
|
AURUBIS AG |
|
74,85 |
24.05. / 17:35 |
-3,31% |
75,10 |
73,65 |
74,85 |
|
|
BASF SE NA O.N. |
|
48,22 |
24.05. / 17:36 |
-2,23% |
48,38 |
47,69 |
48,22 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
27,63 |
24.05. / 17:43 |
-3,72% |
27,68 |
27,09 |
27,63 |
|
|
BAY.MOTOREN WE... |
|
92,84 |
24.05. / 17:35 |
-3,88% |
93,18 |
91,96 |
92,84 |
|
|
BECHTLE AG O.N. |
|
47,38 |
24.05. / 17:35 |
+2,53% |
47,46 |
46,62 |
47,38 |
|
|
BEFESA S.A. OR... |
|
33,80 |
24.05. / 17:35 |
+4,16% |
34,02 |
33,36 |
33,80 |
|
|
BEIERSDORF AG ... |
|
146,20 |
24.05. / 17:35 |
+1,60% |
147,10 |
145,45 |
146,20 |
|
|
BILFINGER SE O... |
|
50,80 |
24.05. / 17:35 |
+1,71% |
50,90 |
50,10 |
50,80 |
|
|
BRENNTAG SE NA... |
|
65,08 |
24.05. / 17:35 |
-3,56% |
65,08 |
64,52 |
65,08 |
|
|
CANCOM SE O.N. |
|
31,92 |
24.05. / 17:35 |
-0,93% |
31,94 |
31,30 |
31,92 |
|
|
CARL ZEISS MED... |
|
92,35 |
24.05. / 17:35 |
-4,65% |
92,60 |
90,80 |
92,35 |
|
|
COMMERZBANK AG |
|
15,66 |
24.05. / 17:35 |
+2,67% |
15,66 |
15,21 |
15,66 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
27,52 |
24.05. / 17:35 |
-0,79% |
27,70 |
27,20 |
27,52 |
|
|
CONTINENTAL AG... |
|
61,00 |
24.05. / 17:35 |
-3,24% |
61,16 |
60,26 |
61,00 |
|
|
COVESTRO AG O... |
|
48,91 |
24.05. / 17:35 |
-0,23% |
48,91 |
47,30 |
48,91 |
|
|
CTS EVENTIM KGAA |
|
82,40 |
24.05. / 17:35 |
+5,22% |
84,25 |
81,40 |
82,40 |
|
|
DAIMLER TRUCK ... |
|
39,36 |
24.05. / 17:35 |
-0,97% |
39,44 |
38,74 |
39,36 |
|
|
DELIVERY HERO ... |
|
29,86 |
24.05. / 17:35 |
-6,19% |
29,99 |
29,30 |
29,86 |
|
|
DEUTSCHE BANK ... |
|
15,72 |
24.05. / 17:35 |
+0,91% |
15,74 |
15,27 |
15,72 |
|
|
DEUTSCHE BOERS... |
|
184,40 |
24.05. / 17:35 |
+1,76% |
185,15 |
183,65 |
184,40 |
|
|
LUFTHANSA AG V... |
|
6,37 |
24.05. / 17:36 |
-3,84% |
6,42 |
6,36 |
6,37 |
|
|
DEUTSCHE POST ... |
|
38,94 |
24.05. / 17:35 |
-4,12% |
39,09 |
38,45 |
38,94 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
21,76 |
24.05. / 17:35 |
-0,55% |
21,80 |
21,64 |
21,76 |
|
|
DR.ING.H.C.F.P... |
|
75,52 |
24.05. / 17:41 |
-8,66% |
75,92 |
75,00 |
75,52 |
|
|
E.ON SE NA O.N. |
|
12,35 |
24.05. / 17:35 |
-4,20% |
12,39 |
12,19 |
12,35 |
|
|
ECKERT+ZIEGLER... |
|
46,20 |
24.05. / 17:35 |
-1,76% |
46,34 |
45,50 |
46,20 |
|
|
ENCAVIS AG IN... |
|
16,98 |
24.05. / 17:35 |
+0,24% |
17,01 |
16,97 |
16,98 |
|
|
ENERGIEKONTOR ... |
|
71,60 |
24.05. / 17:35 |
-1,94% |
72,00 |
70,50 |
71,60 |
|
|
EVONIK INDUSTR... |
|
20,22 |
24.05. / 17:35 |
-0,20% |
20,33 |
20,04 |
20,22 |
|
|
EVOTEC SE INH... |
|
8,84 |
24.05. / 17:43 |
-10,56% |
9,12 |
8,81 |
8,84 |
|
|
FRAPORT AG FFM... |
|
50,55 |
24.05. / 17:35 |
-2,66% |
50,90 |
49,72 |
50,55 |
|
|
FREENET AG NA ... |
|
23,18 |
24.05. / 17:35 |
-2,93% |
23,28 |
23,06 |
23,18 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
39,00 |
24.05. / 17:35 |
-5,30% |
41,46 |
38,02 |
39,00 |
|
|
FRESENIUS SE+C... |
|
28,93 |
24.05. / 17:35 |
-0,56% |
29,25 |
28,17 |
28,93 |
|
|
FUCHS SE VZO ... |
|
45,56 |
24.05. / 17:35 |
+7,24% |
45,68 |
45,22 |
45,56 |
|
|
GEA GROUP AG |
|
38,24 |
24.05. / 17:35 |
+1,07% |
38,28 |
37,62 |
38,24 |
|
|
GERRESHEIMER AG |
|
106,70 |
24.05. / 17:43 |
+2,84% |
107,90 |
103,80 |
106,70 |
|
|
HANNOVER RUECK... |
|
227,00 |
24.05. / 17:41 |
-0,62% |
228,00 |
222,90 |
227,00 |
|
|
HEIDELBERG MAT... |
|
99,96 |
24.05. / 17:35 |
+2,43% |
99,96 |
98,58 |
99,96 |
|
|
HELLA GMBH+CO.... |
|
83,10 |
24.05. / 17:35 |
-2,46% |
83,50 |
82,70 |
83,10 |
|
|
HELLOFRESH SE ... |
|
5,87 |
24.05. / 17:35 |
+3,64% |
5,96 |
5,76 |
5,87 |
|
|
HENKEL AG+CO.K... |
|
83,54 |
24.05. / 17:35 |
-0,24% |
83,78 |
82,76 |
83,54 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
37,30 |
24.05. / 17:35 |
+0,93% |
38,62 |
37,12 |
37,30 |
|
|
HOCHTIEF AG |
|
101,90 |
24.05. / 17:35 |
-1,04% |
102,40 |
99,10 |
101,90 |
|
|
HUGO BOSS AG N... |
|
46,99 |
24.05. / 17:35 |
-4,76% |
47,90 |
46,72 |
46,99 |
|
|
INFINEON TECH.... |
|
38,01 |
24.05. / 17:35 |
+2,63% |
38,01 |
37,32 |
38,01 |
|
|
JENOPTIK AG N... |
|
28,14 |
24.05. / 17:35 |
+4,62% |
28,20 |
27,46 |
28,14 |
|
|
JUNGHEINRICH A... |
|
36,54 |
24.05. / 17:35 |
+5,48% |
36,74 |
36,16 |
36,54 |
|
|
K+S AG NA O.N. |
|
13,49 |
24.05. / 17:35 |
+1,54% |
13,61 |
13,46 |
13,49 |
|
|
KION GROUP AG |
|
45,43 |
24.05. / 17:35 |
+2,11% |
46,45 |
45,23 |
45,43 |
|
|
KNORR-BREMSE A... |
|
72,95 |
24.05. / 17:35 |
-2,16% |
72,95 |
71,95 |
72,95 |
|
|
KONTRON AG O.N |
|
20,84 |
24.05. / 17:35 |
+2,69% |
20,90 |
20,10 |
20,84 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
128,40 |
24.05. / 17:35 |
+0,32% |
128,60 |
126,20 |
128,40 |
|
|
LANXESS AG |
|
25,39 |
24.05. / 17:35 |
-8,32% |
25,52 |
24,81 |
25,39 |
|
|
LEG IMMOBILIEN... |
|
79,82 |
24.05. / 17:35 |
-3,32% |
81,34 |
79,30 |
79,82 |
|
|
MERCEDES-BENZ ... |
|
66,03 |
24.05. / 17:42 |
-3,82% |
66,32 |
65,04 |
66,03 |
|
|
MERCK KGAA O.N. |
|
167,75 |
24.05. / 17:35 |
+0,21% |
168,10 |
166,35 |
167,75 |
|
|
MORPHOSYS AG O... |
|
68,00 |
24.05. / 17:35 |
-1,45% |
68,25 |
67,95 |
68,00 |
|
|
MTU AERO ENGIN... |
|
234,30 |
24.05. / 17:36 |
-0,21% |
234,60 |
231,20 |
234,30 |
|
|
MUENCH.RUECKVE... |
|
462,10 |
24.05. / 17:39 |
+0,15% |
462,70 |
450,10 |
462,10 |
|
|
NAGARRO SE NA... |
|
82,95 |
24.05. / 17:35 |
-3,32% |
84,00 |
82,30 |
82,95 |
|
|
NEMETSCHEK SE ... |
|
91,80 |
24.05. / 17:39 |
+5,49% |
92,20 |
90,70 |
91,80 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
14,38 |
24.05. / 17:35 |
-2,54% |
14,42 |
13,71 |
14,38 |
|
|
PNE AG NA O.N. |
|
14,82 |
24.05. / 17:35 |
+1,22% |
14,90 |
14,76 |
14,82 |
|
|
PORSCHE AUTOM.... |
|
48,57 |
24.05. / 17:35 |
-3,65% |
48,76 |
47,58 |
48,57 |
|
|
PUMA SE |
|
47,73 |
24.05. / 17:35 |
-5,18% |
48,34 |
47,55 |
47,73 |
|
|
QIAGEN NV ... |
|
40,31 |
24.05. / 17:35 |
-5,35% |
40,47 |
39,78 |
40,31 |
|
|
REDCARE PHARMA... |
|
108,30 |
24.05. / 17:35 |
-12,28% |
108,60 |
104,00 |
108,30 |
|
|
RHEINMETALL AG |
|
530,80 |
24.05. / 17:35 |
+4,01% |
532,60 |
526,80 |
530,80 |
|
|
RTL GROUP |
|
29,40 |
24.05. / 17:35 |
-2,49% |
29,55 |
29,10 |
29,40 |
|
|
RWE AG INH O... |
|
34,15 |
24.05. / 17:35 |
-2,23% |
34,50 |
34,00 |
34,15 |
|
|
SAP SE O.N. |
|
180,06 |
24.05. / 17:37 |
+2,61% |
180,92 |
178,10 |
180,06 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
253,00 |
24.05. / 17:36 |
-5,55% |
257,30 |
250,20 |
253,00 |
|
|
SCOUT24 SE NA ... |
|
72,10 |
24.05. / 17:35 |
+1,04% |
73,15 |
71,70 |
72,10 |
|
|
SIEMENS AG NA... |
|
177,30 |
24.05. / 17:35 |
+1,25% |
177,60 |
175,04 |
177,30 |
|
|
SIEMENS ENERGY... |
|
25,59 |
24.05. / 17:35 |
+2,36% |
25,64 |
24,01 |
25,59 |
|
|
SIEMENS HEALTH... |
|
53,68 |
24.05. / 17:35 |
-1,14% |
53,70 |
53,20 |
53,68 |
|
|
SILTRONIC AG N... |
|
75,95 |
24.05. / 17:35 |
+3,06% |
76,15 |
74,30 |
75,95 |
|
|
SIXT SE ST O.N. |
|
76,15 |
24.05. / 17:35 |
-4,82% |
76,85 |
74,95 |
76,15 |
|
|
SMA SOLAR TECH... |
|
50,30 |
24.05. / 17:35 |
+4,55% |
50,30 |
47,94 |
50,30 |
|
|
STABILUS SE IN... |
|
57,50 |
24.05. / 17:35 |
-0,18% |
57,50 |
56,20 |
57,50 |
|
|
STROEER SE + C... |
|
66,95 |
24.05. / 17:35 |
+2,38% |
67,10 |
66,30 |
66,95 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
60,50 |
24.05. / 17:35 |
+11,42% |
60,50 |
57,90 |
60,50 |
|
|
SYMRISE AG INH... |
|
105,10 |
24.05. / 17:35 |
+4,92% |
105,75 |
104,65 |
105,10 |
|
|
TAG IMMOBILIEN... |
|
13,97 |
24.05. / 17:35 |
-4,05% |
14,13 |
13,84 |
13,97 |
|
|
TALANX AG NA O... |
|
72,90 |
24.05. / 17:35 |
+1,67% |
73,30 |
72,10 |
72,90 |
|
|
TEAMVIEWER SE ... |
|
12,00 |
24.05. / 17:35 |
-0,62% |
12,13 |
12,00 |
12,00 |
|
|
THYSSENKRUPP A... |
|
4,72 |
24.05. / 17:35 |
-4,68% |
4,72 |
4,62 |
4,72 |
|
|
UTD.INTERNET A... |
|
22,08 |
24.05. / 17:35 |
-2,41% |
22,18 |
21,84 |
22,08 |
|
|
VOLKSWAGEN AG ... |
|
118,45 |
24.05. / 17:35 |
-1,95% |
118,95 |
117,25 |
118,45 |
|
|
VONOVIA SE NA ... |
|
27,85 |
24.05. / 17:37 |
-6,05% |
28,15 |
27,66 |
27,85 |
|
|
WACKER CHEMIE ... |
|
101,45 |
24.05. / 17:35 |
-5,69% |
101,80 |
97,00 |
101,45 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
23,62 |
24.05. / 17:35 |
-2,55% |
23,88 |
22,80 |
23,62 |
|
