Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 12.731,40 |
| Kurszeit | 11.07. |
| Differenz | -102,97 |
| Differenz (in %) | -0,80% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
12.731,40 |
11.07. |
-102,97 |
-0,80% |
12.788,13 |
12.684,75 |
12.731,40 |
 |
|
ADIDAS AG NA O... |
|
208,20 |
11.07. / 17:36 |
-4,00 |
-1,88% |
210,90 |
208,00 |
208,20 |
|
|
AIRBUS SE |
|
183,22 |
11.07. / 17:35 |
-0,10 |
-0,05% |
183,70 |
181,26 |
183,22 |
|
|
AIXTRON SE NA ... |
|
15,75 |
11.07. / 17:40 |
-0,49 |
-3,02% |
16,14 |
15,72 |
15,75 |
|
|
ALLIANZ SE NA ... |
|
346,60 |
11.07. / 17:36 |
-1,70 |
-0,49% |
349,40 |
345,00 |
346,60 |
|
|
AROUNDTOWN EO-... |
|
3,10 |
11.07. / 17:35 |
+0,01 |
+0,26% |
3,10 |
3,04 |
3,10 |
|
|
ATOSS SOFTWARE... |
|
141,80 |
11.07. / 17:35 |
-0,40 |
-0,28% |
142,00 |
140,00 |
141,80 |
|
|
AURUBIS AG |
|
95,45 |
11.07. / 17:35 |
+0,50 |
+0,53% |
95,45 |
93,80 |
95,45 |
|
|
AUTO1 GROUP SE... |
|
25,80 |
11.07. / 17:35 |
-0,44 |
-1,68% |
26,24 |
25,18 |
25,80 |
|
|
BASF SE NA O.N. |
|
43,33 |
11.07. / 17:37 |
-0,79 |
-1,79% |
44,00 |
43,02 |
43,33 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
27,34 |
11.07. / 17:44 |
-0,44 |
-1,58% |
27,76 |
27,27 |
27,34 |
|
|
BAY.MOTOREN WE... |
|
85,58 |
11.07. / 17:41 |
+0,18 |
+0,21% |
85,80 |
84,50 |
85,58 |
|
|
BECHTLE AG O.N. |
|
39,04 |
11.07. / 17:35 |
-0,56 |
-1,41% |
39,86 |
38,94 |
39,04 |
|
|
BEIERSDORF AG ... |
|
109,25 |
11.07. / 17:44 |
-1,65 |
-1,49% |
111,00 |
108,85 |
109,25 |
|
|
BILFINGER SE O... |
|
93,65 |
11.07. / 17:35 |
+0,50 |
+0,54% |
93,65 |
92,35 |
93,65 |
|
|
BRENNTAG SE NA... |
|
56,60 |
11.07. / 17:35 |
-1,46 |
-2,51% |
57,82 |
56,48 |
56,60 |
|
|
CANCOM SE O.N. |
|
27,40 |
11.07. / 17:36 |
-0,35 |
-1,26% |
27,65 |
27,25 |
27,40 |
|
|
CARL ZEISS MED... |
|
52,05 |
11.07. / 17:35 |
-0,95 |
-1,79% |
53,05 |
52,05 |
52,05 |
|
|
COMMERZBANK AG |
|
28,30 |
11.07. / 17:40 |
-0,59 |
-2,04% |
28,93 |
28,18 |
28,30 |
|
|
CONTINENTAL AG... |
|
77,34 |
11.07. / 17:35 |
-1,04 |
-1,33% |
78,06 |
77,06 |
77,34 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CTS EVENTIM KGAA |
|
105,30 |
11.07. / 17:35 |
+0,20 |
+0,19% |
105,50 |
102,80 |
105,30 |
|
|
DAIMLER TRUCK ... |
|
41,32 |
11.07. / 17:35 |
-0,98 |
-2,32% |
42,08 |
41,17 |
41,32 |
|
|
DELIVERY HERO ... |
|
24,48 |
11.07. / 17:44 |
-1,13 |
-4,41% |
25,76 |
24,37 |
24,48 |
|
|
DEUTSCHE BANK ... |
|
25,38 |
11.07. / 17:40 |
-0,34 |
-1,32% |
25,72 |
25,13 |
25,38 |
|
|
DEUTSCHE BOERS... |
|
267,20 |
11.07. / 17:35 |
-2,50 |
-0,93% |
269,50 |
266,40 |
267,20 |
|
|
LUFTHANSA AG V... |
|
7,38 |
11.07. / 17:35 |
-0,11 |
-1,49% |
7,54 |
7,37 |
7,38 |
|
|
DEUTSCHE POST ... |
|
39,30 |
11.07. / 17:35 |
-0,82 |
-2,04% |
39,92 |
39,15 |
39,30 |
|
|
DT.TELEKOM AG NA |
|
30,54 |
11.07. / 17:43 |
-0,02 |
-0,07% |
30,61 |
30,34 |
30,54 |
|
|
DEUTSCHE WOHNE... |
|
23,45 |
11.07. / 17:35 |
±0,00 |
±0,00% |
23,45 |
23,20 |
23,45 |
|
|
DR.ING.H.C.F.P... |
|
43,67 |
11.07. / 17:35 |
-0,64 |
-1,44% |
44,17 |
43,31 |
43,67 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DRAEGERWERK VZ... |
|
68,60 |
11.07. / 17:35 |
-0,20 |
-0,29% |
69,00 |
68,10 |
68,60 |
|
|
DWS GROUP GMBH... |
|
49,34 |
11.07. / 17:35 |
-0,56 |
-1,12% |
49,68 |
48,92 |
49,34 |
|
|
E.ON SE NA O.N. |
|
15,98 |
11.07. / 17:35 |
+0,11 |
+0,69% |
16,00 |
15,83 |
15,98 |
|
|
ECKERT+ZIEGLER... |
|
65,70 |
11.07. / 17:35 |
-0,60 |
-0,90% |
66,45 |
65,20 |
65,70 |
|
|
ELMOS SEMICOND... |
|
95,00 |
11.07. / 17:35 |
-1,00 |
-1,04% |
96,70 |
94,30 |
95,00 |
|
|
EVONIK INDUSTR... |
|
17,94 |
11.07. / 17:35 |
-0,21 |
-1,16% |
18,12 |
17,89 |
17,94 |
|
|
EVOTEC SE INH... |
|
7,05 |
11.07. / 17:35 |
-0,15 |
-2,14% |
7,20 |
7,01 |
7,05 |
|
|
FLATEXDEGIRO A... |
|
25,56 |
11.07. / 17:35 |
+0,12 |
+0,47% |
25,70 |
24,94 |
25,56 |
|
|
FORMYCON AG |
|
29,95 |
11.07. / 17:35 |
-0,60 |
-1,96% |
30,25 |
29,60 |
29,95 |
|
|
FRAPORT AG FFM... |
|
64,25 |
11.07. / 17:35 |
+0,35 |
+0,55% |
64,70 |
63,15 |
64,25 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FREENET AG NA ... |
|
27,36 |
11.07. / 17:35 |
-0,16 |
-0,58% |
27,54 |
27,26 |
27,36 |
|
|
FRESEN.MED.CAR... |
|
46,26 |
11.07. / 17:35 |
-0,68 |
-1,45% |
46,82 |
45,98 |
46,26 |
|
|
FRESENIUS SE+C... |
|
41,94 |
11.07. / 17:40 |
-0,28 |
-0,66% |
42,21 |
41,83 |
41,94 |
|
|
FUCHS SE VZO ... |
|
48,00 |
11.07. / 17:35 |
-1,04 |
-2,12% |
48,88 |
47,78 |
48,00 |
|
|
GEA GROUP AG |
|
58,95 |
11.07. / 17:35 |
-0,65 |
-1,09% |
59,65 |
58,85 |
58,95 |
|
|
GERRESHEIMER AG |
|
49,02 |
11.07. / 17:35 |
-1,48 |
-2,93% |
51,05 |
48,58 |
49,02 |
|
|
HANNOVER RUECK... |
|
264,80 |
11.07. / 17:35 |
-1,00 |
-0,38% |
266,40 |
263,00 |
264,80 |
|
|
HEIDELBERG MAT... |
|
203,60 |
11.07. / 17:36 |
-1,20 |
-0,59% |
204,60 |
200,70 |
203,60 |
|
|
HELLA GMBH+CO.... |
|
86,70 |
11.07. / 17:35 |
-1,40 |
-1,59% |
87,90 |
86,70 |
86,70 |
|
|
HELLOFRESH SE ... |
|
8,48 |
11.07. / 17:35 |
-0,11 |
-1,28% |
8,63 |
8,45 |
8,48 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENKEL AG+CO.K... |
|
67,50 |
11.07. / 17:35 |
-1,12 |
-1,63% |
68,64 |
67,50 |
67,50 |
|
|
HENSOLDT AG IN... |
|
101,90 |
11.07. / 17:35 |
-2,70 |
-2,58% |
105,90 |
100,70 |
101,90 |
|
|
HOCHTIEF AG |
|
173,90 |
11.07. / 17:35 |
-0,10 |
-0,06% |
174,50 |
170,70 |
173,90 |
|
|
HUGO BOSS AG N... |
|
41,85 |
11.07. / 17:35 |
-0,87 |
-2,04% |
42,64 |
41,76 |
41,85 |
|
|
INFINEON TECH.... |
|
37,98 |
11.07. / 17:35 |
-0,27 |
-0,72% |
38,15 |
37,64 |
37,98 |
|
|
IONOS GROUP SE... |
|
40,45 |
11.07. / 17:35 |
±0,00 |
±0,00% |
40,65 |
39,80 |
40,45 |
|
|
JENOPTIK AG N... |
|
19,86 |
11.07. / 17:35 |
-0,12 |
-0,60% |
19,97 |
19,69 |
19,86 |
|
|
JUNGHEINRICH A... |
|
41,78 |
11.07. / 17:38 |
-0,96 |
-2,25% |
42,44 |
41,52 |
41,78 |
|
|
K+S AG NA O.N. |
|
15,70 |
11.07. / 17:39 |
-0,13 |
-0,82% |
15,78 |
15,52 |
15,70 |
|
|
KION GROUP AG |
|
53,90 |
11.07. / 17:35 |
-0,85 |
-1,55% |
54,35 |
53,45 |
53,90 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KNORR-BREMSE A... |
|
85,25 |
11.07. / 17:35 |
-1,15 |
-1,33% |
86,00 |
84,70 |
85,25 |
|
|
KONTRON AG O.N |
|
25,90 |
11.07. / 17:35 |
-0,60 |
-2,26% |
26,32 |
25,68 |
25,90 |
|
|
KRONES AG O.N. |
|
142,00 |
11.07. / 17:35 |
-2,20 |
-1,53% |
144,00 |
141,60 |
142,00 |
|
|
LANXESS AG |
|
26,48 |
11.07. / 17:35 |
-0,52 |
-1,93% |
26,98 |
26,28 |
26,48 |
|
|
LEG IMMOBILIEN... |
|
72,05 |
11.07. / 17:35 |
-0,30 |
-0,41% |
72,15 |
70,85 |
72,05 |
|
|
MERCEDES-BENZ ... |
|
53,11 |
11.07. / 17:36 |
±0,00 |
±0,00% |
53,37 |
52,70 |
53,11 |
|
|
MERCK KGAA O.N. |
|
112,80 |
11.07. / 17:35 |
-1,65 |
-1,44% |
114,80 |
112,45 |
112,80 |
|
|
MTU AERO ENGIN... |
|
383,00 |
11.07. / 17:37 |
+4,30 |
+1,14% |
383,30 |
375,60 |
383,00 |
|
|
MUENCH.RUECKVE... |
|
568,20 |
11.07. / 17:35 |
-1,20 |
-0,21% |
572,00 |
564,40 |
568,20 |
|
|
NAGARRO SE NA... |
|
57,10 |
11.07. / 17:39 |
-1,25 |
-2,14% |
58,20 |
56,70 |
57,10 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NEMETSCHEK SE ... |
|
126,50 |
11.07. / 17:35 |
-0,30 |
-0,24% |
126,80 |
125,10 |
126,50 |
|
|
NORDEX SE O.N. |
|
18,97 |
11.07. / 17:36 |
-0,34 |
-1,76% |
19,37 |
18,90 |
18,97 |
|
|
PNE AG NA O.N. |
|
15,16 |
11.07. / 17:35 |
-0,04 |
-0,26% |
15,24 |
15,08 |
15,16 |
|
|
PORSCHE AUTOM.... |
|
34,89 |
11.07. / 17:35 |
+0,15 |
+0,43% |
34,91 |
34,37 |
34,89 |
|
|
PUMA SE |
|
22,79 |
11.07. / 17:41 |
-0,93 |
-3,92% |
23,53 |
22,77 |
22,79 |
|
|
QIAGEN NV ... |
|
40,89 |
11.07. / 17:35 |
-1,01 |
-2,42% |
41,76 |
40,83 |
40,89 |
|
|
RATIONAL AG |
|
724,50 |
11.07. / 17:35 |
-17,00 |
-2,29% |
738,00 |
722,00 |
724,50 |
|
|
REDCARE PHARMA... |
|
90,00 |
11.07. / 17:36 |
-3,90 |
-4,15% |
93,45 |
90,00 |
90,00 |
|
|
RENK GROUP AG ... |
|
71,98 |
11.07. / 17:35 |
+0,73 |
+1,02% |
72,54 |
69,55 |
71,98 |
|
|
RHEINMETALL AG |
|
1.840,00 |
11.07. / 17:43 |
-5,50 |
-0,30% |
1.871,50 |
1.795,00 |
1.840,00 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
RTL GROUP |
|
34,35 |
11.07. / 17:35 |
-0,65 |
-1,86% |
34,80 |
34,10 |
34,35 |
|
|
RWE AG INH O... |
|
36,31 |
11.07. / 17:35 |
+0,41 |
+1,14% |
36,31 |
35,85 |
36,31 |
|
|
SAP SE O.N. |
|
258,75 |
11.07. / 17:41 |
-4,35 |
-1,65% |
262,10 |
258,75 |
258,75 |
|
|
SARTORIUS AG V... |
|
220,50 |
11.07. / 17:38 |
-5,50 |
-2,43% |
225,60 |
220,50 |
220,50 |
|
|
SCOUT24 SE NA ... |
|
121,50 |
11.07. / 17:35 |
+1,70 |
+1,42% |
121,50 |
119,60 |
121,50 |
|
|
SIEMENS AG NA... |
|
223,05 |
11.07. / 17:39 |
-3,75 |
-1,65% |
225,20 |
221,95 |
223,05 |
|
|
SIEMENS ENERGY... |
|
91,68 |
11.07. / 17:36 |
+1,70 |
+1,89% |
91,68 |
88,38 |
91,68 |
|
|
SIEMENS HEALTH... |
|
46,08 |
11.07. / 17:35 |
-1,77 |
-3,70% |
47,68 |
46,08 |
46,08 |
|
|
SILTRONIC AG N... |
|
43,80 |
11.07. / 17:35 |
-0,78 |
-1,75% |
44,96 |
43,36 |
43,80 |
|
|
SMA SOLAR TECH... |
|
22,10 |
11.07. / 17:35 |
-0,70 |
-3,07% |
22,68 |
21,96 |
22,10 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
STROEER SE + C... |
|
49,15 |
11.07. / 17:35 |
-1,65 |
-3,25% |
50,70 |
49,15 |
49,15 |
|
|
SUSS MICROTEC ... |
|
41,74 |
11.07. / 17:35 |
-0,66 |
-1,56% |
42,36 |
41,66 |
41,74 |
|
|
SYMRISE AG INH... |
|
89,68 |
11.07. / 17:35 |
-1,32 |
-1,45% |
90,72 |
89,58 |
89,68 |
|
|
TAG IMMOBILIEN... |
|
14,51 |
11.07. / 17:35 |
+0,10 |
+0,69% |
14,52 |
14,17 |
14,51 |
|
|
TALANX AG NA O... |
|
111,20 |
11.07. / 17:35 |
+0,80 |
+0,72% |
111,30 |
110,00 |
111,20 |
|
|
TEAMVIEWER SE ... |
|
9,52 |
11.07. / 17:35 |
-0,21 |
-2,11% |
9,69 |
9,52 |
9,52 |
|
|
THYSSENKRUPP A... |
|
11,27 |
11.07. / 17:35 |
+0,27 |
+2,45% |
11,41 |
10,83 |
11,27 |
|
|
TRATON SE IN... |
|
29,96 |
11.07. / 17:35 |
-0,88 |
-2,85% |
30,84 |
29,90 |
29,96 |
|
|
TUI AG NA O.N. |
|
7,70 |
11.07. / 17:35 |
-0,11 |
-1,36% |
7,85 |
7,68 |
7,70 |
|
|
UTD.INTERNET A... |
|
24,70 |
11.07. / 17:35 |
-0,44 |
-1,75% |
25,20 |
24,64 |
24,70 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
VOLKSWAGEN AG ... |
|
93,98 |
11.07. / 17:37 |
-0,08 |
-0,09% |
94,26 |
92,60 |
93,98 |
|
|
VONOVIA SE NA ... |
|
28,51 |
11.07. / 17:36 |
-0,10 |
-0,35% |
28,62 |
28,23 |
28,51 |
|
|
WACKER CHEMIE ... |
|
69,20 |
11.07. / 17:35 |
-1,85 |
-2,60% |
70,90 |
68,80 |
69,20 |
|
|
ZALANDO SE |
|
28,61 |
11.07. / 17:35 |
-0,24 |
-0,83% |
28,92 |
28,51 |
28,61 |
|
