Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.673,93 |
| Kurszeit | 09:29 |
| Differenz | +25,23 |
| Differenz (in %) | +0,26% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.673,93 |
09:29 |
+25,23 |
+0,26% |
9.689,61 |
9.668,87 |
9.648,70 |
 |
|
1+1 AG INH O.N. |
|
15,88 |
09:23 |
+0,02 |
+0,13% |
15,92 |
15,88 |
15,86 |
|
|
ADIDAS AG NA O... |
|
224,10 |
09:27 |
+1,50 |
+0,67% |
225,00 |
215,00 |
222,60 |
|
|
AIRBUS SE |
|
128,96 |
09:26 |
-1,94 |
-1,48% |
130,98 |
128,96 |
130,90 |
|
|
AIXTRON SE NA ... |
|
18,29 |
08:28 |
-0,06 |
-0,33% |
18,29 |
18,10 |
18,35 |
|
|
ALLIANZ SE NA ... |
|
261,50 |
09:12 |
+2,40 |
+0,93% |
261,50 |
259,80 |
259,10 |
|
|
AROUNDTOWN EO-... |
|
1,93 |
08:20 |
+0,04 |
+2,06% |
1,93 |
1,93 |
1,89 |
|
|
ATOSS SOFTWARE... |
|
111,20 |
09:23 |
-1,40 |
-1,24% |
111,60 |
111,20 |
112,60 |
|
|
AURUBIS AG |
|
73,30 |
08:00 |
-0,55 |
-0,74% |
73,30 |
73,30 |
73,85 |
|
|
BASF SE NA O.N. |
|
45,57 |
09:23 |
+0,22 |
+0,49% |
45,64 |
45,45 |
45,35 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
26,32 |
09:23 |
+0,24 |
+0,92% |
26,32 |
26,15 |
26,08 |
|
|
BAY.MOTOREN WE... |
|
88,08 |
08:00 |
-0,22 |
-0,25% |
88,08 |
88,08 |
88,30 |
|
|
BECHTLE AG O.N. |
|
44,12 |
09:23 |
-0,12 |
-0,27% |
44,78 |
44,12 |
44,24 |
|
|
BEFESA S.A. OR... |
|
30,66 |
08:00 |
+0,22 |
+0,72% |
30,66 |
30,66 |
30,44 |
|
|
BEIERSDORF AG ... |
|
137,75 |
09:23 |
-3,65 |
-2,58% |
138,40 |
137,75 |
141,40 |
|
|
BILFINGER SE O... |
|
49,10 |
08:00 |
±0,00 |
±0,00% |
49,10 |
49,10 |
49,10 |
|
|
BRENNTAG SE NA... |
|
63,52 |
08:04 |
-0,48 |
-0,75% |
63,52 |
63,52 |
64,00 |
|
|
CANCOM SE O.N. |
|
33,02 |
09:23 |
+1,16 |
+3,64% |
33,02 |
32,54 |
31,86 |
|
|
CARL ZEISS MED... |
|
67,00 |
09:19 |
-0,40 |
-0,59% |
67,85 |
67,00 |
67,40 |
|
|
COMMERZBANK AG |
|
14,24 |
09:10 |
+0,12 |
+0,85% |
14,24 |
14,24 |
14,12 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
24,80 |
09:23 |
+0,20 |
+0,81% |
24,80 |
24,72 |
24,60 |
|
|
CONTINENTAL AG... |
|
53,38 |
09:23 |
-0,12 |
-0,22% |
53,38 |
53,04 |
53,50 |
|
|
COVESTRO AG O... |
|
54,46 |
08:04 |
+0,08 |
+0,15% |
54,46 |
54,46 |
54,38 |
|
|
CTS EVENTIM KGAA |
|
79,80 |
09:15 |
+0,65 |
+0,82% |
79,80 |
79,70 |
79,15 |
|
|
DAIMLER TRUCK ... |
|
36,73 |
09:10 |
+0,12 |
+0,33% |
36,73 |
36,50 |
36,61 |
|
|
DELIVERY HERO ... |
|
22,00 |
08:29 |
-0,91 |
-3,97% |
22,02 |
22,00 |
22,91 |
|
|
DEUTSCHE BANK ... |
|
14,90 |
09:15 |
+0,13 |
+0,89% |
14,90 |
14,78 |
14,77 |
|
|
DEUTSCHE BOERS... |
|
193,75 |
08:00 |
-0,45 |
-0,23% |
193,75 |
193,75 |
194,20 |
|
|
LUFTHANSA AG V... |
|
5,64 |
09:29 |
-0,04 |
-0,74% |
5,70 |
5,64 |
5,69 |
|
|
DEUTSCHE POST ... |
|
38,07 |
09:01 |
+0,03 |
+0,08% |
38,13 |
38,01 |
38,04 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
23,40 |
09:23 |
+0,04 |
+0,17% |
23,47 |
23,38 |
23,36 |
|
|
DR.ING.H.C.F.P... |
|
70,00 |
09:01 |
+0,12 |
+0,17% |
70,00 |
69,82 |
69,88 |
|
|
E.ON SE NA O.N. |
|
12,38 |
09:21 |
+0,03 |
+0,20% |
12,39 |
12,36 |
12,35 |
|
|
ECKERT+ZIEGLER... |
|
47,74 |
08:00 |
+0,26 |
+0,55% |
47,74 |
47,74 |
47,48 |
|
|
ELMOS SEMICOND... |
|
75,00 |
09:15 |
-0,30 |
-0,40% |
75,00 |
74,20 |
75,30 |
|
|
ENCAVIS AG IN... |
|
16,75 |
09:15 |
-0,09 |
-0,53% |
16,80 |
16,75 |
16,84 |
|
|
ENERGIEKONTOR ... |
|
62,90 |
08:04 |
+0,10 |
+0,16% |
62,90 |
62,90 |
62,80 |
|
|
EVONIK INDUSTR... |
|
19,30 |
09:15 |
+0,12 |
+0,60% |
19,30 |
19,21 |
19,19 |
|
|
EVOTEC SE INH... |
|
8,54 |
09:21 |
+0,05 |
+0,53% |
8,54 |
8,54 |
8,49 |
|
|
FRAPORT AG FFM... |
|
48,20 |
08:00 |
-0,28 |
-0,58% |
48,20 |
48,20 |
48,48 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FREENET AG NA ... |
|
24,74 |
09:23 |
+0,24 |
+0,98% |
24,82 |
24,74 |
24,50 |
|
|
FRESEN.MED.CAR... |
|
35,71 |
08:00 |
+0,06 |
+0,17% |
35,71 |
35,71 |
35,65 |
|
|
FRESENIUS SE+C... |
|
27,99 |
08:26 |
+0,10 |
+0,36% |
27,99 |
27,95 |
27,89 |
|
|
FUCHS SE VZO ... |
|
42,74 |
09:21 |
-0,02 |
-0,05% |
42,74 |
42,74 |
42,76 |
|
|
GEA GROUP AG |
|
39,44 |
09:23 |
+0,08 |
+0,20% |
39,46 |
39,44 |
39,36 |
|
|
GERRESHEIMER AG |
|
101,10 |
08:04 |
-0,10 |
-0,10% |
101,10 |
101,10 |
101,20 |
|
|
HANNOVER RUECK... |
|
237,60 |
08:32 |
+2,70 |
+1,15% |
237,60 |
235,20 |
234,90 |
|
|
HEIDELBERG MAT... |
|
96,46 |
09:23 |
+1,22 |
+1,28% |
96,46 |
96,46 |
95,24 |
|
|
HELLA GMBH+CO.... |
|
84,50 |
08:31 |
±0,00 |
±0,00% |
84,50 |
84,50 |
84,50 |
|
|
HELLOFRESH SE ... |
|
4,47 |
08:04 |
-0,17 |
-3,71% |
4,47 |
4,47 |
4,64 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENKEL AG+CO.K... |
|
83,54 |
09:23 |
-0,26 |
-0,31% |
83,54 |
83,30 |
83,80 |
|
|
HENSOLDT AG IN... |
|
33,50 |
09:05 |
-0,68 |
-1,99% |
33,68 |
33,50 |
34,18 |
|
|
HOCHTIEF AG |
|
106,10 |
09:13 |
+0,70 |
+0,66% |
106,10 |
105,00 |
105,40 |
|
|
HUGO BOSS AG N... |
|
42,16 |
08:19 |
-0,85 |
-1,98% |
42,24 |
42,16 |
43,01 |
|
|
INFINEON TECH.... |
|
34,01 |
09:15 |
-0,11 |
-0,32% |
34,10 |
34,01 |
34,12 |
|
|
JENOPTIK AG N... |
|
27,00 |
09:03 |
-0,42 |
-1,53% |
27,08 |
27,00 |
27,42 |
|
|
JUNGHEINRICH A... |
|
30,98 |
09:10 |
-0,30 |
-0,96% |
30,98 |
30,98 |
31,28 |
|
|
K+S AG NA O.N. |
|
12,53 |
08:45 |
-0,02 |
-0,16% |
12,53 |
12,53 |
12,55 |
|
|
KION GROUP AG |
|
39,16 |
09:21 |
+0,06 |
+0,15% |
39,16 |
39,16 |
39,10 |
|
|
KNORR-BREMSE A... |
|
71,95 |
09:00 |
+1,20 |
+1,70% |
71,95 |
71,70 |
70,75 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KONTRON AG O.N |
|
19,06 |
08:04 |
-0,02 |
-0,10% |
19,06 |
19,06 |
19,08 |
|
|
KRONES AG O.N. |
|
119,20 |
09:01 |
±0,00 |
±0,00% |
119,20 |
119,20 |
119,20 |
|
|
LANXESS AG |
|
22,77 |
09:23 |
+0,14 |
+0,62% |
22,77 |
22,65 |
22,63 |
|
|
LEG IMMOBILIEN... |
|
76,32 |
08:00 |
+0,22 |
+0,29% |
76,32 |
76,32 |
76,10 |
|
|
MERCEDES-BENZ ... |
|
63,84 |
08:28 |
+0,14 |
+0,22% |
63,84 |
63,84 |
63,70 |
|
|
MERCK KGAA O.N. |
|
155,55 |
08:45 |
-0,60 |
-0,38% |
155,55 |
155,55 |
156,15 |
|
|
MTU AERO ENGIN... |
|
232,80 |
08:00 |
-0,10 |
-0,04% |
232,80 |
232,80 |
232,90 |
|
|
MUENCH.RUECKVE... |
|
468,50 |
09:23 |
+0,50 |
+0,11% |
469,30 |
468,20 |
468,00 |
|
|
NAGARRO SE NA... |
|
75,05 |
08:04 |
+0,75 |
+1,01% |
75,05 |
75,05 |
74,30 |
|
|
NEMETSCHEK SE ... |
|
93,80 |
08:00 |
+1,00 |
+1,08% |
93,80 |
93,80 |
92,80 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
11,97 |
09:14 |
+0,04 |
+0,34% |
11,98 |
11,97 |
11,93 |
|
|
PNE AG NA O.N. |
|
13,68 |
08:00 |
-0,24 |
-1,72% |
13,68 |
13,68 |
13,92 |
|
|
PORSCHE AUTOM.... |
|
42,01 |
09:23 |
+0,02 |
+0,05% |
42,01 |
41,91 |
41,99 |
|
|
PUMA SE |
|
43,04 |
09:19 |
-0,67 |
-1,53% |
43,04 |
42,30 |
43,71 |
|
|
QIAGEN NV ... |
|
38,39 |
09:23 |
+0,23 |
+0,60% |
38,39 |
38,26 |
38,16 |
|
|
RATIONAL AG |
|
826,50 |
08:20 |
-10,00 |
-1,20% |
826,50 |
826,50 |
836,50 |
|
|
REDCARE PHARMA... |
|
116,00 |
08:00 |
-0,40 |
-0,34% |
116,00 |
116,00 |
116,40 |
|
|
RHEINMETALL AG |
|
465,10 |
09:22 |
-11,90 |
-2,49% |
478,60 |
465,10 |
477,00 |
|
|
RTL GROUP |
|
28,30 |
08:04 |
-0,25 |
-0,88% |
28,30 |
28,30 |
28,55 |
|
|
RWE AG INH O... |
|
32,00 |
09:04 |
-0,50 |
-1,54% |
32,49 |
32,00 |
32,50 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SAP SE O.N. |
|
188,08 |
09:28 |
+0,50 |
+0,27% |
188,76 |
187,74 |
187,58 |
|
|
SARTORIUS AG V... |
|
216,20 |
08:04 |
+1,20 |
+0,56% |
216,20 |
216,20 |
215,00 |
|
|
SCOUT24 SE NA ... |
|
72,05 |
27.06. / 09:08 |
+0,75 |
+1,05% |
72,05 |
72,05 |
72,05 |
|
|
SIEMENS AG NA... |
|
175,04 |
09:21 |
+1,22 |
+0,70% |
175,04 |
174,66 |
173,82 |
|
|
SIEMENS ENERGY... |
|
24,64 |
09:00 |
-0,05 |
-0,20% |
24,64 |
24,56 |
24,69 |
|
|
SIEMENS HEALTH... |
|
55,12 |
08:08 |
-0,02 |
-0,04% |
55,12 |
55,06 |
55,14 |
|
|
SILTRONIC AG N... |
|
72,15 |
09:10 |
+0,10 |
+0,14% |
72,15 |
72,15 |
72,05 |
|
|
STABILUS SE IN... |
|
42,75 |
08:04 |
-0,15 |
-0,35% |
42,75 |
42,75 |
42,90 |
|
|
STROEER SE + C... |
|
60,60 |
08:04 |
+0,20 |
+0,33% |
60,60 |
60,60 |
60,40 |
|
|
SUESS MICROTEC... |
|
60,80 |
08:04 |
+0,10 |
+0,16% |
60,80 |
60,80 |
60,70 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SYMRISE AG INH... |
|
115,85 |
09:23 |
+0,75 |
+0,65% |
116,20 |
115,85 |
115,10 |
|
|
TAG IMMOBILIEN... |
|
13,45 |
09:23 |
+0,09 |
+0,67% |
13,45 |
13,39 |
13,36 |
|
|
TALANX AG NA O... |
|
74,95 |
09:23 |
-0,05 |
-0,07% |
75,05 |
74,95 |
75,00 |
|
|
TEAMVIEWER SE ... |
|
11,10 |
08:04 |
-0,10 |
-0,89% |
11,10 |
11,10 |
11,20 |
|
|
THYSSENKRUPP A... |
|
4,00 |
09:02 |
+0,01 |
+0,28% |
4,00 |
4,00 |
3,99 |
|
|
TRATON SE IN... |
|
29,90 |
08:00 |
+0,25 |
+0,84% |
29,90 |
29,90 |
29,65 |
|
|
TUI AG NA O.N. |
|
6,62 |
09:04 |
-0,03 |
-0,48% |
6,66 |
6,62 |
6,66 |
|
|
UTD.INTERNET A... |
|
19,95 |
08:04 |
+0,02 |
+0,10% |
19,95 |
19,95 |
19,93 |
|
|
VOLKSWAGEN AG ... |
|
104,95 |
09:15 |
+0,70 |
+0,67% |
104,95 |
104,05 |
104,25 |
|
|
VONOVIA SE NA ... |
|
26,50 |
09:24 |
-0,06 |
-0,23% |
26,50 |
26,49 |
26,56 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
WACKER CHEMIE ... |
|
102,75 |
09:23 |
+1,00 |
+0,98% |
102,75 |
102,25 |
101,75 |
|
|
ZALANDO SE |
|
20,98 |
08:00 |
-0,27 |
-1,27% |
20,98 |
20,98 |
21,25 |
|
