Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 10.021,05 |
| Kurszeit | 14:55 |
| Differenz | -46,80 |
| Differenz (in %) | -0,46% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
10.021,05 |
14:55 |
-46,80 |
-0,46% |
10.075,06 |
10.021,05 |
10.067,85 |
 |
|
1+1 AG INH O.N. |
|
17,60 |
13:02 |
+0,06 |
+0,34% |
17,68 |
17,52 |
17,54 |
|
|
ADIDAS AG NA O... |
|
229,40 |
14:54 |
-2,70 |
-1,16% |
233,10 |
227,10 |
232,10 |
|
|
AIRBUS SE |
|
158,76 |
14:53 |
-1,28 |
-0,80% |
159,92 |
158,06 |
160,04 |
|
|
AIXTRON SE NA ... |
|
23,82 |
14:54 |
+0,12 |
+0,51% |
24,18 |
23,73 |
23,70 |
|
|
ALLIANZ SE NA ... |
|
266,00 |
14:54 |
+2,70 |
+1,03% |
268,40 |
263,30 |
263,30 |
|
|
AROUNDTOWN EO-... |
|
2,26 |
14:54 |
+0,05 |
+2,26% |
2,30 |
2,21 |
2,21 |
|
|
ATOSS SOFTWARE... |
|
253,50 |
14:37 |
+2,00 |
+0,80% |
253,50 |
251,00 |
251,50 |
|
|
AURUBIS AG |
|
77,05 |
14:52 |
+0,60 |
+0,78% |
77,25 |
75,60 |
76,45 |
|
|
BASF SE NA O.N. |
|
49,03 |
14:54 |
-0,60 |
-1,22% |
49,61 |
49,03 |
49,64 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
28,66 |
14:55 |
-0,66 |
-2,27% |
29,84 |
28,62 |
29,32 |
|
|
BAY.MOTOREN WE... |
|
96,98 |
14:54 |
-5,92 |
-5,75% |
97,84 |
96,82 |
102,90 |
|
|
BECHTLE AG O.N. |
|
46,12 |
14:54 |
+0,26 |
+0,57% |
46,32 |
45,76 |
45,86 |
|
|
BEFESA S.A. OR... |
|
31,52 |
14:50 |
+0,52 |
+1,68% |
31,66 |
31,00 |
31,00 |
|
|
BEIERSDORF AG ... |
|
144,15 |
14:52 |
-0,25 |
-0,17% |
144,65 |
143,90 |
144,40 |
|
|
BILFINGER SE O... |
|
50,10 |
14:53 |
+1,25 |
+2,56% |
50,20 |
48,05 |
48,85 |
|
|
BRENNTAG SE NA... |
|
70,20 |
14:55 |
-0,82 |
-1,15% |
70,96 |
70,04 |
71,02 |
|
|
CANCOM SE O.N. |
|
32,56 |
14:50 |
+0,50 |
+1,56% |
32,98 |
32,00 |
32,06 |
|
|
CARL ZEISS MED... |
|
96,85 |
14:54 |
+1,15 |
+1,20% |
97,50 |
95,50 |
95,70 |
|
|
COMMERZBANK AG |
|
15,08 |
14:54 |
+0,02 |
+0,13% |
15,15 |
14,87 |
15,06 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
28,72 |
14:48 |
+0,32 |
+1,13% |
28,78 |
28,12 |
28,40 |
|
|
CONTINENTAL AG... |
|
63,02 |
14:54 |
+0,42 |
+0,67% |
63,24 |
62,40 |
62,60 |
|
|
COVESTRO AG O... |
|
47,96 |
14:53 |
-0,53 |
-1,09% |
48,37 |
47,96 |
48,49 |
|
|
CTS EVENTIM KGAA |
|
79,65 |
14:54 |
-0,45 |
-0,56% |
80,40 |
79,55 |
80,10 |
|
|
DAIMLER TRUCK ... |
|
39,27 |
14:55 |
-1,83 |
-4,45% |
40,11 |
39,22 |
41,10 |
|
|
DELIVERY HERO ... |
|
32,41 |
14:55 |
+1,31 |
+4,21% |
32,48 |
30,85 |
31,10 |
|
|
DEUTSCHE BANK ... |
|
15,89 |
14:54 |
-0,17 |
-1,03% |
16,12 |
15,75 |
16,06 |
|
|
DEUTSCHE BOERS... |
|
181,55 |
14:54 |
+1,35 |
+0,75% |
182,20 |
179,50 |
180,20 |
|
|
LUFTHANSA AG V... |
|
6,79 |
14:54 |
-0,01 |
-0,12% |
6,81 |
6,71 |
6,80 |
|
|
DEUTSCHE POST ... |
|
40,25 |
14:54 |
+0,50 |
+1,26% |
40,35 |
39,78 |
39,75 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
21,96 |
14:55 |
-0,16 |
-0,72% |
22,12 |
21,82 |
22,12 |
|
|
DR.ING.H.C.F.P... |
|
83,80 |
14:54 |
-0,28 |
-0,33% |
84,10 |
82,78 |
84,08 |
|
|
E.ON SE NA O.N. |
|
13,42 |
14:55 |
+0,19 |
+1,40% |
13,47 |
13,21 |
13,24 |
|
|
ECKERT+ZIEGLER... |
|
46,88 |
14:54 |
+0,52 |
+1,12% |
47,32 |
46,02 |
46,36 |
|
|
ENCAVIS AG IN... |
|
16,97 |
14:44 |
-0,01 |
-0,06% |
16,99 |
16,96 |
16,98 |
|
|
ENERGIEKONTOR ... |
|
72,90 |
14:54 |
-1,30 |
-1,75% |
74,80 |
72,00 |
74,20 |
|
|
EVONIK INDUSTR... |
|
20,01 |
14:49 |
-0,70 |
-3,38% |
20,05 |
19,73 |
20,71 |
|
|
EVOTEC SE INH... |
|
10,35 |
14:54 |
-0,13 |
-1,24% |
10,62 |
10,14 |
10,48 |
|
|
FRAPORT AG FFM... |
|
52,90 |
14:54 |
+1,10 |
+2,12% |
53,05 |
51,70 |
51,80 |
|
|
FREENET AG NA ... |
|
22,90 |
14:54 |
-1,02 |
-4,26% |
23,88 |
22,82 |
23,92 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
42,00 |
14:54 |
-0,06 |
-0,14% |
42,05 |
41,29 |
42,06 |
|
|
FRESENIUS SE+C... |
|
28,60 |
14:54 |
-0,12 |
-0,42% |
28,72 |
28,45 |
28,72 |
|
|
FUCHS SE VZO ... |
|
42,80 |
14:50 |
-0,16 |
-0,37% |
43,00 |
42,56 |
42,96 |
|
|
GEA GROUP AG |
|
37,56 |
14:52 |
-0,02 |
-0,05% |
37,92 |
37,56 |
37,58 |
|
|
GERRESHEIMER AG |
|
102,40 |
14:55 |
+1,30 |
+1,29% |
103,90 |
101,30 |
101,10 |
|
|
HANNOVER RUECK... |
|
227,90 |
14:54 |
+3,10 |
+1,38% |
229,00 |
226,00 |
224,80 |
|
|
HEIDELBERG MAT... |
|
101,05 |
14:55 |
-1,55 |
-1,51% |
102,40 |
100,95 |
102,60 |
|
|
HELLA GMBH+CO.... |
|
84,10 |
14:52 |
+0,60 |
+0,72% |
84,30 |
83,30 |
83,50 |
|
|
HELLOFRESH SE ... |
|
5,85 |
14:55 |
+0,23 |
+4,06% |
5,86 |
5,67 |
5,62 |
|
|
HENKEL AG+CO.K... |
|
83,90 |
14:53 |
+0,82 |
+0,99% |
84,40 |
82,74 |
83,08 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
39,46 |
14:45 |
+0,48 |
+1,23% |
39,96 |
38,98 |
38,98 |
|
|
HOCHTIEF AG |
|
101,80 |
14:51 |
-0,50 |
-0,49% |
103,10 |
101,00 |
102,30 |
|
|
HUGO BOSS AG N... |
|
50,42 |
14:55 |
+1,53 |
+3,13% |
50,90 |
48,12 |
48,89 |
|
|
INFINEON TECH.... |
|
37,64 |
14:54 |
-0,36 |
-0,95% |
38,21 |
37,46 |
38,00 |
|
|
JENOPTIK AG N... |
|
27,48 |
14:51 |
+0,40 |
+1,48% |
27,94 |
27,46 |
27,08 |
|
|
JUNGHEINRICH A... |
|
34,92 |
14:50 |
-0,50 |
-1,41% |
35,30 |
34,80 |
35,42 |
|
|
K+S AG NA O.N. |
|
13,56 |
14:52 |
-0,01 |
-0,07% |
13,67 |
13,42 |
13,57 |
|
|
KION GROUP AG |
|
46,25 |
14:53 |
-0,32 |
-0,69% |
47,18 |
46,11 |
46,57 |
|
|
KNORR-BREMSE A... |
|
75,05 |
14:54 |
-0,20 |
-0,27% |
75,65 |
74,80 |
75,25 |
|
|
KONTRON AG O.N |
|
19,54 |
14:53 |
+0,04 |
+0,21% |
19,80 |
19,50 |
19,50 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
127,00 |
14:26 |
-0,60 |
-0,47% |
128,00 |
126,60 |
127,60 |
|
|
LANXESS AG |
|
27,26 |
14:48 |
+0,21 |
+0,78% |
27,50 |
26,86 |
27,05 |
|
|
LEG IMMOBILIEN... |
|
86,48 |
14:54 |
+0,16 |
+0,19% |
87,54 |
86,20 |
86,32 |
|
|
MERCEDES-BENZ ... |
|
68,16 |
14:54 |
-0,84 |
-1,22% |
68,94 |
68,09 |
69,00 |
|
|
MERCK KGAA O.N. |
|
166,40 |
14:54 |
+0,55 |
+0,33% |
167,35 |
164,65 |
165,85 |
|
|
MORPHOSYS AG O... |
|
68,80 |
14:46 |
+0,85 |
+1,25% |
69,75 |
67,30 |
67,95 |
|
|
MTU AERO ENGIN... |
|
236,00 |
14:54 |
-1,50 |
-0,63% |
240,70 |
235,50 |
237,50 |
|
|
MUENCH.RUECKVE... |
|
454,50 |
14:54 |
+8,50 |
+1,91% |
455,70 |
447,30 |
446,00 |
|
|
NAGARRO SE NA... |
|
89,85 |
14:53 |
-0,05 |
-0,06% |
91,00 |
88,85 |
89,90 |
|
|
NEMETSCHEK SE ... |
|
88,30 |
14:54 |
+0,85 |
+0,97% |
89,30 |
87,80 |
87,45 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
14,88 |
14:53 |
-0,10 |
-0,67% |
15,40 |
14,88 |
14,98 |
|
|
PNE AG NA O.N. |
|
14,68 |
14:37 |
-0,02 |
-0,14% |
14,78 |
14,54 |
14,70 |
|
|
PORSCHE AUTOM.... |
|
49,86 |
14:54 |
-0,22 |
-0,44% |
50,14 |
49,67 |
50,08 |
|
|
PUMA SE |
|
51,78 |
14:55 |
-0,44 |
-0,84% |
52,68 |
51,62 |
52,22 |
|
|
QIAGEN NV ... |
|
42,20 |
14:54 |
+0,15 |
+0,36% |
42,23 |
41,87 |
42,05 |
|
|
REDCARE PHARMA... |
|
119,50 |
14:52 |
-0,50 |
-0,42% |
122,00 |
118,50 |
120,00 |
|
|
RHEINMETALL AG |
|
517,80 |
14:54 |
+2,40 |
+0,47% |
523,80 |
511,80 |
515,40 |
|
|
RTL GROUP |
|
30,00 |
14:39 |
-0,05 |
-0,17% |
30,25 |
29,90 |
30,05 |
|
|
RWE AG INH O... |
|
35,58 |
14:53 |
-0,02 |
-0,06% |
35,89 |
35,25 |
35,60 |
|
|
SAP SE O.N. |
|
176,50 |
14:55 |
+0,40 |
+0,23% |
177,28 |
175,40 |
176,10 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
273,50 |
14:55 |
-19,40 |
-6,62% |
292,70 |
267,70 |
292,90 |
|
|
SCOUT24 SE NA ... |
|
71,30 |
14:53 |
+0,10 |
+0,14% |
71,35 |
70,85 |
71,20 |
|
|
SIEMENS AG NA... |
|
176,78 |
14:55 |
-10,92 |
-5,82% |
187,20 |
176,68 |
187,70 |
|
|
SIEMENS ENERGY... |
|
25,49 |
14:54 |
-0,22 |
-0,86% |
25,84 |
25,26 |
25,71 |
|
|
SIEMENS HEALTH... |
|
54,20 |
14:54 |
+0,72 |
+1,35% |
54,46 |
53,22 |
53,48 |
|
|
SILTRONIC AG N... |
|
74,45 |
14:55 |
+0,05 |
+0,07% |
75,10 |
74,15 |
74,40 |
|
|
SIXT SE ST O.N. |
|
80,35 |
14:53 |
-1,35 |
-1,65% |
81,85 |
79,55 |
81,70 |
|
|
SMA SOLAR TECH... |
|
49,94 |
14:54 |
+0,50 |
+1,01% |
50,40 |
48,76 |
49,44 |
|
|
STABILUS SE IN... |
|
54,40 |
14:54 |
±0,00 |
±0,00% |
54,60 |
54,30 |
54,40 |
|
|
STROEER SE + C... |
|
66,00 |
14:51 |
+3,85 |
+6,19% |
66,45 |
63,65 |
62,15 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
53,90 |
14:53 |
+2,30 |
+4,46% |
53,90 |
51,60 |
51,60 |
|
|
SYMRISE AG INH... |
|
100,85 |
14:50 |
-1,35 |
-1,32% |
101,35 |
100,60 |
102,20 |
|
|
TAG IMMOBILIEN... |
|
14,76 |
14:53 |
+0,08 |
+0,54% |
14,77 |
14,57 |
14,68 |
|
|
TALANX AG NA O... |
|
71,55 |
14:54 |
+2,50 |
+3,62% |
72,05 |
68,85 |
69,05 |
|
|
TEAMVIEWER SE ... |
|
11,85 |
14:55 |
+0,08 |
+0,68% |
11,90 |
11,77 |
11,77 |
|
|
THYSSENKRUPP A... |
|
4,95 |
14:55 |
+0,02 |
+0,45% |
5,01 |
4,77 |
4,93 |
|
|
UTD.INTERNET A... |
|
23,18 |
14:36 |
+0,06 |
+0,26% |
23,36 |
23,04 |
23,12 |
|
|
VOLKSWAGEN AG ... |
|
120,50 |
14:54 |
-0,70 |
-0,58% |
121,10 |
120,00 |
121,20 |
|
|
VONOVIA SE NA ... |
|
29,69 |
14:55 |
-0,25 |
-0,83% |
30,21 |
29,54 |
29,94 |
|
|
WACKER CHEMIE ... |
|
107,30 |
14:49 |
+4,55 |
+4,43% |
108,00 |
102,80 |
102,75 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
25,50 |
14:54 |
+0,49 |
+1,96% |
25,66 |
25,14 |
25,01 |
|
