Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.856,91 |
Kurszeit | 28.03. |
Differenz | +7,26 |
Differenz (in %) | +0,07% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.856,91 |
28.03. |
+7,26 |
+0,07% |
9.867,11 |
9.842,61 |
9.856,91 |
|
|
1+1 AG INH O.N. |
|
16,34 |
28.03. / 09:16 |
+0,16 |
+0,99% |
16,34 |
16,32 |
16,34 |
|
|
ADIDAS AG NA O... |
|
206,50 |
28.03. / 17:04 |
+1,60 |
+0,78% |
207,75 |
204,40 |
206,50 |
|
|
AIRBUS SE |
|
171,28 |
28.03. / 20:06 |
-0,70 |
-0,41% |
172,48 |
170,70 |
171,28 |
|
|
AIXTRON SE NA ... |
|
24,65 |
28.03. / 19:51 |
+0,55 |
+2,28% |
24,73 |
23,34 |
24,65 |
|
|
ALLIANZ SE NA ... |
|
277,90 |
28.03. / 21:46 |
+0,05 |
+0,02% |
277,95 |
276,70 |
277,90 |
|
|
AROUNDTOWN EO-... |
|
1,95 |
28.03. / 21:41 |
-0,00 |
-0,23% |
2,06 |
1,94 |
1,95 |
|
|
ATOSS SOFTWARE... |
|
275,00 |
28.03. / 17:26 |
+2,50 |
+0,92% |
276,50 |
272,00 |
275,00 |
|
|
AURUBIS AG |
|
65,12 |
28.03. / 16:24 |
+0,54 |
+0,84% |
65,28 |
64,40 |
65,12 |
|
|
BASF SE NA O.N. |
|
52,95 |
28.03. / 21:46 |
-0,16 |
-0,30% |
53,49 |
52,72 |
52,95 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
28,46 |
28.03. / 19:18 |
-0,10 |
-0,33% |
28,70 |
28,22 |
28,46 |
|
|
BAY.MOTOREN WE... |
|
107,10 |
28.03. / 18:34 |
+0,76 |
+0,71% |
107,10 |
106,04 |
107,10 |
|
|
BECHTLE AG O.N. |
|
48,44 |
28.03. / 12:38 |
+0,12 |
+0,25% |
48,48 |
48,07 |
48,44 |
|
|
BEFESA S.A. OR... |
|
31,96 |
28.03. / 08:02 |
-0,08 |
-0,25% |
31,96 |
31,96 |
31,96 |
|
|
BEIERSDORF AG ... |
|
135,10 |
28.03. / 12:52 |
-1,20 |
-0,88% |
136,00 |
135,10 |
135,10 |
|
|
BILFINGER SE O... |
|
43,18 |
28.03. / 16:34 |
-0,74 |
-1,68% |
43,92 |
43,18 |
43,18 |
|
|
BRENNTAG SE NA... |
|
78,28 |
28.03. / 15:10 |
+0,10 |
+0,13% |
78,92 |
78,28 |
78,28 |
|
|
CANCOM SE O.N. |
|
27,48 |
28.03. / 09:06 |
+0,92 |
+3,46% |
27,48 |
27,00 |
27,48 |
|
|
CARL ZEISS MED... |
|
117,80 |
28.03. / 13:40 |
-1,55 |
-1,30% |
119,85 |
117,80 |
117,80 |
|
|
COMMERZBANK AG |
|
12,65 |
28.03. / 19:17 |
-0,08 |
-0,59% |
12,84 |
12,65 |
12,65 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
28,36 |
28.03. / 09:16 |
-0,64 |
-2,21% |
29,02 |
28,36 |
28,36 |
|
|
CONTINENTAL AG... |
|
66,68 |
28.03. / 20:06 |
-0,02 |
-0,03% |
67,62 |
66,68 |
66,68 |
|
|
COVESTRO AG O... |
|
50,70 |
28.03. / 17:06 |
+0,56 |
+1,12% |
50,70 |
49,82 |
50,70 |
|
|
CTS EVENTIM KGAA |
|
82,65 |
28.03. / 15:29 |
+1,15 |
+1,41% |
82,65 |
81,55 |
82,65 |
|
|
DAIMLER TRUCK ... |
|
46,79 |
28.03. / 19:22 |
+0,23 |
+0,49% |
46,81 |
46,46 |
46,79 |
|
|
DELIVERY HERO ... |
|
26,40 |
28.03. / 13:47 |
-0,48 |
-1,79% |
26,92 |
26,40 |
26,40 |
|
|
DEUTSCHE BANK ... |
|
14,56 |
28.03. / 20:01 |
-0,12 |
-0,80% |
14,73 |
14,55 |
14,56 |
|
|
DEUTSCHE BOERS... |
|
189,10 |
28.03. / 16:41 |
-0,25 |
-0,13% |
189,10 |
187,90 |
189,10 |
|
|
LUFTHANSA AG V... |
|
7,29 |
28.03. / 19:08 |
-0,01 |
-0,14% |
7,35 |
7,20 |
7,29 |
|
|
DEUTSCHE POST ... |
|
39,91 |
28.03. / 20:35 |
-0,59 |
-1,47% |
40,26 |
39,70 |
39,91 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
22,46 |
28.03. / 19:38 |
-0,04 |
-0,18% |
22,59 |
22,35 |
22,46 |
|
|
DR.ING.H.C.F.P... |
|
92,30 |
28.03. / 18:47 |
-1,28 |
-1,37% |
94,30 |
92,30 |
92,30 |
|
|
E.ON SE NA O.N. |
|
12,85 |
28.03. / 20:06 |
-0,02 |
-0,16% |
12,90 |
12,78 |
12,85 |
|
|
ECKERT+ZIEGLER... |
|
37,40 |
28.03. / 10:25 |
-0,14 |
-0,37% |
37,48 |
37,40 |
37,40 |
|
|
ENCAVIS AG IN... |
|
16,85 |
28.03. / 15:56 |
+0,01 |
+0,06% |
16,86 |
16,85 |
16,85 |
|
|
ENERGIEKONTOR ... |
|
64,70 |
28.03. / 18:43 |
-6,80 |
-9,51% |
69,40 |
61,20 |
64,70 |
|
|
EVONIK INDUSTR... |
|
18,39 |
28.03. / 18:28 |
-0,01 |
-0,03% |
18,47 |
18,29 |
18,39 |
|
|
EVOTEC SE INH... |
|
14,56 |
28.03. / 21:50 |
+0,23 |
+1,64% |
14,85 |
14,28 |
14,56 |
|
|
FRAPORT AG FFM... |
|
48,68 |
28.03. / 17:58 |
+0,45 |
+0,93% |
49,15 |
48,68 |
48,68 |
|
|
FREENET AG NA ... |
|
26,16 |
28.03. / 18:17 |
-0,02 |
-0,08% |
26,16 |
26,02 |
26,16 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
35,75 |
28.03. / 16:17 |
+0,74 |
+2,11% |
35,92 |
35,51 |
35,75 |
|
|
FRESENIUS SE+C... |
|
24,96 |
28.03. / 17:09 |
+0,07 |
+0,28% |
25,15 |
24,88 |
24,96 |
|
|
FUCHS SE VZO ... |
|
45,82 |
28.03. / 21:50 |
-0,06 |
-0,13% |
45,88 |
45,60 |
45,82 |
|
|
GEA GROUP AG |
|
39,17 |
28.03. / 09:16 |
-0,12 |
-0,31% |
39,38 |
39,17 |
39,17 |
|
|
GERRESHEIMER AG |
|
104,30 |
28.03. / 17:09 |
+0,70 |
+0,68% |
104,40 |
104,30 |
104,30 |
|
|
HANNOVER RUECK... |
|
253,80 |
28.03. / 19:29 |
+0,80 |
+0,32% |
254,50 |
248,90 |
253,80 |
|
|
HEIDELBERG MAT... |
|
101,80 |
28.03. / 20:01 |
+0,60 |
+0,59% |
102,20 |
101,35 |
101,80 |
|
|
HELLA GMBH+CO.... |
|
85,20 |
28.03. / 08:22 |
±0,00 |
±0,00% |
85,20 |
85,20 |
85,20 |
|
|
HELLOFRESH SE ... |
|
6,56 |
28.03. / 19:26 |
-0,06 |
-0,85% |
6,64 |
6,47 |
6,56 |
|
|
HENKEL AG+CO.K... |
|
74,40 |
28.03. / 20:20 |
-0,14 |
-0,19% |
74,94 |
74,32 |
74,40 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
43,70 |
28.03. / 21:43 |
+1,10 |
+2,58% |
43,84 |
42,74 |
43,70 |
|
|
HOCHTIEF AG |
|
107,40 |
28.03. / 18:19 |
-3,10 |
-2,81% |
110,10 |
105,90 |
107,40 |
|
|
HUGO BOSS AG N... |
|
55,00 |
28.03. / 15:36 |
±0,00 |
±0,00% |
55,40 |
54,98 |
55,00 |
|
|
INFINEON TECH.... |
|
31,42 |
28.03. / 18:59 |
-0,11 |
-0,35% |
31,71 |
31,40 |
31,42 |
|
|
JENOPTIK AG N... |
|
29,10 |
28.03. / 12:17 |
-0,18 |
-0,61% |
29,12 |
29,00 |
29,10 |
|
|
JUNGHEINRICH A... |
|
34,46 |
28.03. / 18:18 |
+0,20 |
+0,58% |
34,68 |
33,80 |
34,46 |
|
|
K+S AG NA O.N. |
|
14,41 |
28.03. / 21:50 |
+0,07 |
+0,49% |
14,50 |
14,39 |
14,41 |
|
|
KION GROUP AG |
|
48,74 |
28.03. / 21:50 |
-0,48 |
-0,98% |
48,90 |
48,64 |
48,74 |
|
|
KNORR-BREMSE A... |
|
70,26 |
28.03. / 08:02 |
-0,46 |
-0,65% |
70,26 |
70,26 |
70,26 |
|
|
KONTRON AG O.N |
|
20,82 |
28.03. / 18:30 |
-1,18 |
-5,36% |
22,32 |
20,44 |
20,82 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
121,80 |
28.03. / 13:43 |
-0,70 |
-0,57% |
123,30 |
121,80 |
121,80 |
|
|
LANXESS AG |
|
25,01 |
28.03. / 16:07 |
-0,02 |
-0,08% |
25,06 |
25,00 |
25,01 |
|
|
LEG IMMOBILIEN... |
|
78,86 |
28.03. / 21:50 |
-0,46 |
-0,58% |
79,26 |
78,86 |
78,86 |
|
|
MERCEDES-BENZ ... |
|
74,09 |
28.03. / 21:01 |
+0,23 |
+0,31% |
74,09 |
73,30 |
74,09 |
|
|
MERCK KGAA O.N. |
|
162,90 |
28.03. / 19:13 |
+4,65 |
+2,94% |
164,60 |
160,00 |
162,90 |
|
|
MORPHOSYS AG O... |
|
67,12 |
28.03. / 20:15 |
-0,02 |
-0,03% |
67,22 |
67,08 |
67,12 |
|
|
MTU AERO ENGIN... |
|
234,80 |
28.03. / 19:02 |
-0,20 |
-0,09% |
236,80 |
232,70 |
234,80 |
|
|
MUENCH.RUECKVE... |
|
451,60 |
28.03. / 18:24 |
+1,50 |
+0,33% |
452,50 |
447,40 |
451,60 |
|
|
NAGARRO SE NA... |
|
78,85 |
28.03. / 08:01 |
+0,85 |
+1,09% |
78,85 |
78,85 |
78,85 |
|
|
NEMETSCHEK SE ... |
|
91,54 |
28.03. / 18:12 |
-1,16 |
-1,25% |
92,62 |
91,54 |
91,54 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
12,11 |
28.03. / 18:27 |
-0,12 |
-0,94% |
12,15 |
12,11 |
12,11 |
|
|
PNE AG NA O.N. |
|
13,42 |
28.03. / 16:21 |
+0,22 |
+1,67% |
13,44 |
13,30 |
13,42 |
|
|
PORSCHE AUTOM.... |
|
49,24 |
28.03. / 18:36 |
+0,27 |
+0,55% |
49,31 |
49,00 |
49,24 |
|
|
PUMA SE |
|
41,94 |
28.03. / 21:14 |
+0,62 |
+1,50% |
41,94 |
41,01 |
41,94 |
|
|
QIAGEN NV ... |
|
39,50 |
28.03. / 12:22 |
+0,03 |
+0,06% |
39,50 |
39,17 |
39,50 |
|
|
REDCARE PHARMA... |
|
151,25 |
28.03. / 20:48 |
+3,55 |
+2,40% |
152,25 |
147,25 |
151,25 |
|
|
RHEINMETALL AG |
|
520,00 |
28.03. / 21:42 |
+9,00 |
+1,76% |
522,00 |
513,20 |
520,00 |
|
|
RTL GROUP |
|
31,40 |
28.03. / 17:06 |
-0,40 |
-1,26% |
31,58 |
31,36 |
31,40 |
|
|
RWE AG INH O... |
|
31,50 |
28.03. / 20:38 |
-0,07 |
-0,22% |
31,56 |
31,31 |
31,50 |
|
|
SAP SE O.N. |
|
180,52 |
28.03. / 17:25 |
-0,98 |
-0,54% |
181,88 |
179,48 |
180,52 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
366,30 |
28.03. / 15:12 |
+1,40 |
+0,38% |
372,00 |
363,40 |
366,30 |
|
|
SCOUT24 SE NA ... |
|
69,30 |
28.03. / 09:05 |
+0,74 |
+1,08% |
69,30 |
69,30 |
69,30 |
|
|
SIEMENS AG NA... |
|
176,80 |
28.03. / 17:51 |
+0,20 |
+0,11% |
177,84 |
176,48 |
176,80 |
|
|
SIEMENS ENERGY... |
|
17,06 |
28.03. / 21:06 |
+0,61 |
+3,74% |
17,06 |
16,41 |
17,06 |
|
|
SIEMENS HEALTH... |
|
56,56 |
28.03. / 18:34 |
+0,30 |
+0,53% |
56,56 |
56,00 |
56,56 |
|
|
SILTRONIC AG N... |
|
81,70 |
28.03. / 16:11 |
-2,75 |
-3,26% |
84,50 |
81,70 |
81,70 |
|
|
SIXT SE ST O.N. |
|
92,80 |
28.03. / 17:37 |
+1,75 |
+1,92% |
92,80 |
91,95 |
92,80 |
|
|
SMA SOLAR TECH... |
|
53,85 |
28.03. / 17:13 |
-2,25 |
-4,01% |
57,05 |
53,55 |
53,85 |
|
|
STABILUS SE IN... |
|
60,15 |
28.03. / 08:01 |
+0,75 |
+1,26% |
60,15 |
60,15 |
60,15 |
|
|
STROEER SE + C... |
|
55,70 |
28.03. / 08:01 |
+0,05 |
+0,09% |
55,70 |
55,70 |
55,70 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
35,90 |
28.03. / 16:16 |
-2,15 |
-5,65% |
38,30 |
35,90 |
35,90 |
|
|
SYMRISE AG INH... |
|
111,25 |
28.03. / 17:03 |
+1,70 |
+1,55% |
111,25 |
109,20 |
111,25 |
|
|
TAG IMMOBILIEN... |
|
12,61 |
28.03. / 09:16 |
-0,05 |
-0,39% |
12,64 |
12,61 |
12,61 |
|
|
TALANX AG NA O... |
|
73,05 |
28.03. / 15:26 |
+0,35 |
+0,48% |
73,20 |
72,30 |
73,05 |
|
|
TEAMVIEWER SE ... |
|
13,74 |
28.03. / 21:30 |
-0,06 |
-0,40% |
13,89 |
13,74 |
13,74 |
|
|
THYSSENKRUPP A... |
|
4,99 |
28.03. / 21:33 |
-0,01 |
-0,12% |
5,05 |
4,96 |
4,99 |
|
|
UTD.INTERNET A... |
|
20,64 |
28.03. / 16:33 |
+0,04 |
+0,19% |
21,28 |
20,64 |
20,64 |
|
|
VOLKSWAGEN AG ... |
|
122,78 |
28.03. / 20:36 |
+1,38 |
+1,14% |
123,18 |
121,36 |
122,78 |
|
|
VONOVIA SE NA ... |
|
27,30 |
28.03. / 18:31 |
+0,12 |
+0,44% |
27,46 |
26,92 |
27,30 |
|
|
WACKER CHEMIE ... |
|
106,20 |
28.03. / 11:24 |
+0,60 |
+0,57% |
107,55 |
106,20 |
106,20 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
26,30 |
28.03. / 18:55 |
-0,21 |
-0,79% |
26,77 |
26,21 |
26,30 |
|