Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.701,95 |
| Kurszeit | 11:22 |
| Differenz | +53,25 |
| Differenz (in %) | +0,55% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.701,95 |
11:22 |
+53,25 |
+0,55% |
9.705,99 |
9.646,95 |
9.648,70 |
 |
|
1+1 AG INH O.N. |
|
15,92 |
10:46 |
+0,06 |
+0,38% |
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 |
|
128,68 |
11:20 |
-2,22 |
-1,70% |
130,98 |
128,48 |
130,90 |
|
|
AIXTRON SE NA ... |
|
18,29 |
08:28 |
-0,06 |
-0,33% |
18,29 |
18,10 |
18,35 |
|
|
ALLIANZ SE NA ... |
|
261,60 |
11:18 |
+2,50 |
+0,96% |
261,60 |
259,80 |
259,10 |
|
|
AROUNDTOWN EO-... |
|
1,95 |
11:11 |
+0,06 |
+3,04% |
1,95 |
1,93 |
1,89 |
|
|
ATOSS SOFTWARE... |
|
112,00 |
10:52 |
-0,60 |
-0,53% |
112,00 |
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. |
|
45,65 |
11:17 |
+0,29 |
+0,65% |
45,70 |
45,45 |
45,35 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
26,44 |
11:12 |
+0,36 |
+1,38% |
26,50 |
26,15 |
26,08 |
|
|
BAY.MOTOREN WE... |
|
88,56 |
09:42 |
+0,26 |
+0,29% |
88,56 |
88,08 |
88,30 |
|
|
BECHTLE AG O.N. |
|
44,00 |
09:59 |
-0,24 |
-0,54% |
44,78 |
44,00 |
44,24 |
|
|
BEFESA S.A. OR... |
|
31,18 |
10:43 |
+0,74 |
+2,43% |
31,18 |
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... |
|
67,20 |
09:41 |
-0,20 |
-0,30% |
67,85 |
67,00 |
67,40 |
|
|
COMMERZBANK AG |
|
14,22 |
11:11 |
+0,10 |
+0,71% |
14,25 |
14,16 |
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... |
|
54,66 |
10:14 |
+0,28 |
+0,51% |
54,66 |
54,46 |
54,38 |
|
|
CTS EVENTIM KGAA |
|
79,55 |
09:59 |
+0,40 |
+0,51% |
79,80 |
79,55 |
79,15 |
|
|
DAIMLER TRUCK ... |
|
37,12 |
10:28 |
+0,51 |
+1,39% |
37,12 |
36,50 |
36,61 |
|
|
DELIVERY HERO ... |
|
22,51 |
11:09 |
-0,40 |
-1,75% |
22,51 |
22,00 |
22,91 |
|
|
DEUTSCHE BANK ... |
|
15,05 |
11:15 |
+0,28 |
+1,92% |
15,05 |
14,78 |
14,77 |
|
|
DEUTSCHE BOERS... |
|
193,75 |
11:18 |
-0,45 |
-0,23% |
193,75 |
193,75 |
194,20 |
|
|
LUFTHANSA AG V... |
|
5,68 |
11:14 |
-0,01 |
-0,18% |
5,70 |
5,64 |
5,69 |
|
|
DEUTSCHE POST ... |
|
38,12 |
09:39 |
+0,08 |
+0,21% |
38,13 |
38,01 |
38,04 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
23,52 |
11:21 |
+0,16 |
+0,68% |
23,52 |
23,38 |
23,36 |
|
|
DR.ING.H.C.F.P... |
|
70,22 |
10:25 |
+0,34 |
+0,49% |
70,22 |
69,82 |
69,88 |
|
|
E.ON SE NA O.N. |
|
12,41 |
11:18 |
+0,06 |
+0,49% |
12,41 |
12,35 |
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 |
09:59 |
-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... |
|
19,22 |
11:09 |
+0,03 |
+0,16% |
19,30 |
19,21 |
19,19 |
|
|
EVOTEC SE INH... |
|
8,72 |
09:50 |
+0,22 |
+2,65% |
8,72 |
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... |
|
27,94 |
09:40 |
+0,05 |
+0,18% |
27,99 |
27,94 |
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. |
|
12,56 |
10:38 |
+0,01 |
+0,08% |
12,56 |
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 |
|
23,00 |
10:58 |
+0,37 |
+1,63% |
23,00 |
22,65 |
22,63 |
|
|
LEG IMMOBILIEN... |
|
76,54 |
10:19 |
+0,44 |
+0,58% |
76,54 |
76,32 |
76,10 |
|
|
MERCEDES-BENZ ... |
|
64,79 |
11:10 |
+1,09 |
+1,71% |
64,83 |
63,84 |
63,70 |
|
|
MERCK KGAA O.N. |
|
155,75 |
09:54 |
-0,40 |
-0,26% |
155,75 |
155,55 |
156,15 |
|
|
MTU AERO ENGIN... |
|
236,30 |
10:51 |
+3,40 |
+1,46% |
236,80 |
232,80 |
232,90 |
|
|
MUENCH.RUECKVE... |
|
469,90 |
11:16 |
+1,90 |
+0,41% |
469,90 |
466,90 |
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. |
|
12,00 |
10:40 |
+0,07 |
+0,59% |
12,00 |
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.... |
|
42,29 |
10:46 |
+0,30 |
+0,71% |
42,29 |
41,91 |
41,99 |
|
|
PUMA SE |
|
43,04 |
09:19 |
-0,67 |
-1,53% |
43,04 |
42,30 |
43,71 |
|
|
QIAGEN NV ... |
|
38,28 |
11:15 |
+0,13 |
+0,33% |
38,39 |
38,26 |
38,16 |
|
|
RATIONAL AG |
|
826,50 |
08:20 |
-10,00 |
-1,20% |
826,50 |
826,50 |
836,50 |
|
|
REDCARE PHARMA... |
|
115,00 |
09:34 |
-1,40 |
-1,20% |
116,00 |
115,00 |
116,40 |
|
|
RHEINMETALL AG |
|
480,50 |
11:15 |
+3,50 |
+0,73% |
481,40 |
465,10 |
477,00 |
|
|
RTL GROUP |
|
28,55 |
09:58 |
±0,00 |
±0,00% |
28,55 |
28,30 |
28,55 |
|
|
RWE AG INH O... |
|
32,30 |
11:10 |
-0,20 |
-0,62% |
32,49 |
32,00 |
32,50 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SAP SE O.N. |
|
188,00 |
10:59 |
+0,42 |
+0,22% |
188,76 |
187,44 |
187,58 |
|
|
SARTORIUS AG V... |
|
218,50 |
10:20 |
+3,50 |
+1,63% |
218,50 |
216,20 |
215,00 |
|
|
SCOUT24 SE NA ... |
|
71,55 |
09:45 |
-0,50 |
-0,69% |
71,55 |
71,55 |
72,05 |
|
|
SIEMENS AG NA... |
|
174,40 |
09:59 |
+0,58 |
+0,33% |
175,04 |
174,40 |
173,82 |
|
|
SIEMENS ENERGY... |
|
24,78 |
11:17 |
+0,09 |
+0,36% |
24,78 |
24,56 |
24,69 |
|
|
SIEMENS HEALTH... |
|
55,34 |
09:31 |
+0,20 |
+0,36% |
55,34 |
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... |
|
115,55 |
10:43 |
+0,45 |
+0,39% |
116,20 |
115,55 |
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 ... |
|
10,48 |
10:45 |
-0,72 |
-6,43% |
11,10 |
10,48 |
11,20 |
|
|
THYSSENKRUPP A... |
|
4,06 |
10:48 |
+0,07 |
+1,75% |
4,06 |
4,00 |
3,99 |
|
|
TRATON SE IN... |
|
30,65 |
11:00 |
+1,00 |
+3,37% |
30,65 |
29,90 |
29,65 |
|
|
TUI AG NA O.N. |
|
6,65 |
11:10 |
-0,01 |
-0,09% |
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 ... |
|
105,50 |
10:45 |
+1,25 |
+1,20% |
105,80 |
104,05 |
104,25 |
|
|
VONOVIA SE NA ... |
|
26,65 |
09:56 |
+0,09 |
+0,34% |
26,65 |
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 |
|
21,36 |
11:00 |
+0,11 |
+0,52% |
21,36 |
20,98 |
21,25 |
|
