Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.599,39 |
Kurszeit | 17.06. |
Differenz | +22,78 |
Differenz (in %) | +0,24% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.599,39 |
17.06. |
+22,78 |
+0,24% |
9.649,96 |
9.547,93 |
9.599,39 |
|
|
CARL ZEISS MED... |
|
68,00 |
17.06. / 21:32 |
-16,00 |
-19,05% |
84,95 |
67,10 |
68,00 |
|
|
ADIDAS AG NA O... |
|
215,30 |
17.06. / 14:15 |
-9,40 |
-4,18% |
224,20 |
215,30 |
215,30 |
|
|
ATOSS SOFTWARE... |
|
226,50 |
17.06. / 18:27 |
-7,00 |
-3,00% |
235,50 |
226,50 |
226,50 |
|
|
SARTORIUS AG V... |
|
240,00 |
17.06. / 11:36 |
-5,40 |
-2,20% |
246,70 |
240,00 |
240,00 |
|
|
KRONES AG O.N. |
|
117,80 |
17.06. / 12:15 |
-3,40 |
-2,81% |
119,20 |
117,80 |
117,80 |
|
|
SUESS MICROTEC... |
|
57,90 |
17.06. / 19:32 |
-2,40 |
-3,98% |
61,90 |
57,70 |
57,90 |
|
|
MORPHOSYS AG O... |
|
64,50 |
17.06. / 14:12 |
-2,15 |
-3,23% |
66,00 |
64,40 |
64,50 |
|
|
LEG IMMOBILIEN... |
|
74,72 |
17.06. / 21:48 |
-2,04 |
-2,66% |
77,00 |
74,72 |
74,72 |
|
|
SILTRONIC AG N... |
|
73,70 |
17.06. / 08:07 |
-1,95 |
-2,58% |
73,70 |
73,70 |
73,70 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
STABILUS SE IN... |
|
45,95 |
17.06. / 17:33 |
-1,70 |
-3,57% |
47,55 |
45,95 |
45,95 |
|
|
SCOUT24 SE NA ... |
|
70,05 |
17.06. / 08:07 |
-1,50 |
-2,10% |
70,05 |
70,05 |
70,05 |
|
|
NAGARRO SE NA... |
|
77,55 |
17.06. / 14:48 |
-1,45 |
-1,84% |
77,55 |
75,75 |
77,55 |
|
|
DELIVERY HERO ... |
|
26,61 |
17.06. / 11:39 |
-1,35 |
-4,83% |
27,72 |
26,61 |
26,61 |
|
|
FRESEN.MED.CAR... |
|
37,27 |
17.06. / 18:19 |
-1,23 |
-3,19% |
38,50 |
37,27 |
37,27 |
|
|
NEMETSCHEK SE ... |
|
89,90 |
17.06. / 20:52 |
-1,10 |
-1,21% |
91,25 |
89,70 |
89,90 |
|
|
SIEMENS HEALTH... |
|
52,48 |
17.06. / 21:18 |
-0,94 |
-1,76% |
53,52 |
52,48 |
52,48 |
|
|
COVESTRO AG O... |
|
49,76 |
17.06. / 17:41 |
-0,86 |
-1,70% |
50,12 |
49,76 |
49,76 |
|
|
BAYER AG NA O.N. |
|
26,18 |
17.06. / 20:12 |
-0,85 |
-3,16% |
27,05 |
26,00 |
26,18 |
|
|
EVOTEC SE INH... |
|
7,50 |
17.06. / 21:48 |
-0,81 |
-9,80% |
8,25 |
7,32 |
7,50 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DR.ING.H.C.F.P... |
|
70,26 |
17.06. / 18:39 |
-0,74 |
-1,04% |
71,52 |
70,00 |
70,26 |
|
|
HENKEL AG+CO.K... |
|
83,06 |
17.06. / 11:53 |
-0,72 |
-0,86% |
83,52 |
82,78 |
83,06 |
|
|
MTU AERO ENGIN... |
|
224,30 |
17.06. / 13:02 |
-0,70 |
-0,31% |
225,50 |
223,20 |
224,30 |
|
|
BECHTLE AG O.N. |
|
43,74 |
17.06. / 18:46 |
-0,70 |
-1,58% |
44,68 |
43,74 |
43,74 |
|
|
REDCARE PHARMA... |
|
111,20 |
17.06. / 21:25 |
-0,60 |
-0,54% |
113,20 |
110,50 |
111,20 |
|
|
VONOVIA SE NA ... |
|
26,46 |
17.06. / 20:29 |
-0,57 |
-2,11% |
26,97 |
26,39 |
26,46 |
|
|
BEIERSDORF AG ... |
|
145,35 |
17.06. / 12:40 |
-0,40 |
-0,27% |
146,30 |
145,35 |
145,35 |
|
|
KONTRON AG O.N |
|
20,24 |
17.06. / 16:33 |
-0,32 |
-1,56% |
20,26 |
20,00 |
20,24 |
|
|
STROEER SE + C... |
|
60,80 |
17.06. / 08:04 |
-0,30 |
-0,49% |
60,80 |
60,80 |
60,80 |
|
|
HELLA GMBH+CO.... |
|
83,60 |
17.06. / 08:21 |
-0,30 |
-0,36% |
83,60 |
83,60 |
83,60 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
K+S AG NA O.N. |
|
12,29 |
17.06. / 21:59 |
-0,29 |
-2,34% |
12,72 |
12,29 |
12,29 |
|
|
MERCK KGAA O.N. |
|
171,40 |
17.06. / 16:36 |
-0,20 |
-0,12% |
171,75 |
171,10 |
171,40 |
|
|
SIXT SE ST O.N. |
|
68,00 |
17.06. / 14:55 |
-0,20 |
-0,29% |
68,35 |
67,45 |
68,00 |
|
|
TAG IMMOBILIEN... |
|
13,07 |
17.06. / 18:11 |
-0,19 |
-1,43% |
13,32 |
13,00 |
13,07 |
|
|
RWE AG INH O... |
|
33,01 |
17.06. / 21:40 |
-0,19 |
-0,57% |
33,22 |
32,80 |
33,01 |
|
|
INFINEON TECH.... |
|
36,39 |
17.06. / 20:04 |
-0,17 |
-0,45% |
36,99 |
36,15 |
36,39 |
|
|
BILFINGER SE O... |
|
47,45 |
17.06. / 11:47 |
-0,15 |
-0,32% |
48,10 |
47,45 |
47,45 |
|
|
PNE AG NA O.N. |
|
13,80 |
17.06. / 10:59 |
-0,10 |
-0,72% |
13,80 |
13,76 |
13,80 |
|
|
ENERGIEKONTOR ... |
|
65,10 |
17.06. / 08:04 |
-0,10 |
-0,15% |
65,10 |
65,10 |
65,10 |
|
|
DT.TELEKOM AG NA |
|
22,58 |
17.06. / 21:36 |
-0,08 |
-0,35% |
22,77 |
22,50 |
22,58 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESENIUS SE+C... |
|
29,30 |
17.06. / 19:53 |
-0,06 |
-0,20% |
29,71 |
29,30 |
29,30 |
|
|
BEFESA S.A. OR... |
|
30,42 |
17.06. / 09:07 |
-0,06 |
-0,20% |
30,42 |
29,86 |
30,42 |
|
|
THYSSENKRUPP A... |
|
4,15 |
17.06. / 21:49 |
-0,06 |
-1,35% |
4,24 |
4,08 |
4,15 |
|
|
PUMA SE |
|
45,35 |
17.06. / 19:39 |
-0,04 |
-0,09% |
45,41 |
43,86 |
45,35 |
|
|
E.ON SE NA O.N. |
|
12,36 |
17.06. / 18:44 |
-0,04 |
-0,28% |
12,47 |
12,36 |
12,36 |
|
|
QIAGEN NV ... |
|
40,25 |
17.06. / 17:54 |
-0,02 |
-0,05% |
40,33 |
38,75 |
40,25 |
|
|
LUFTHANSA AG V... |
|
5,93 |
17.06. / 18:31 |
±0,00 |
±0,00% |
5,95 |
5,85 |
5,93 |
|
|
TEAMVIEWER SE ... |
|
10,64 |
17.06. / 17:43 |
±0,00 |
±0,00% |
10,64 |
10,59 |
10,64 |
|
|
FRAPORT AG FFM... |
|
49,42 |
17.06. / 15:27 |
+0,02 |
+0,04% |
49,46 |
48,68 |
49,42 |
|
|
CANCOM SE O.N. |
|
30,80 |
17.06. / 10:39 |
+0,02 |
+0,07% |
30,80 |
30,48 |
30,80 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ENCAVIS AG IN... |
|
17,08 |
17.06. / 15:29 |
+0,02 |
+0,12% |
17,08 |
16,94 |
17,08 |
|
|
AROUNDTOWN EO-... |
|
1,93 |
17.06. / 08:00 |
+0,02 |
+1,10% |
1,93 |
1,93 |
1,93 |
|
|
HELLOFRESH SE ... |
|
5,29 |
17.06. / 08:24 |
+0,04 |
+0,72% |
5,29 |
5,25 |
5,29 |
|
|
GEA GROUP AG |
|
37,50 |
17.06. / 10:39 |
+0,04 |
+0,11% |
37,86 |
37,50 |
37,50 |
|
|
HOCHTIEF AG |
|
99,10 |
17.06. / 14:00 |
+0,05 |
+0,05% |
99,10 |
99,05 |
99,10 |
|
|
LANXESS AG |
|
21,91 |
17.06. / 19:48 |
+0,10 |
+0,46% |
21,91 |
21,38 |
21,91 |
|
|
1+1 AG INH O.N. |
|
16,08 |
17.06. / 16:23 |
+0,10 |
+0,63% |
16,08 |
15,98 |
16,08 |
|
|
DEUTSCHE POST ... |
|
37,84 |
17.06. / 20:01 |
+0,13 |
+0,34% |
38,03 |
37,60 |
37,84 |
|
|
FREENET AG NA ... |
|
24,90 |
17.06. / 16:57 |
+0,14 |
+0,57% |
25,02 |
24,82 |
24,90 |
|
|
TALANX AG NA O... |
|
71,95 |
17.06. / 10:39 |
+0,15 |
+0,21% |
71,95 |
71,40 |
71,95 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
WACKER CHEMIE ... |
|
96,20 |
17.06. / 19:56 |
+0,16 |
+0,17% |
96,56 |
94,82 |
96,20 |
|
|
COMMERZBANK AG |
|
13,93 |
17.06. / 18:56 |
+0,17 |
+1,20% |
13,93 |
13,51 |
13,93 |
|
|
SIEMENS ENERGY... |
|
23,36 |
17.06. / 21:15 |
+0,17 |
+0,73% |
23,50 |
23,01 |
23,36 |
|
|
NORDEX SE O.N. |
|
12,54 |
17.06. / 19:17 |
+0,21 |
+1,70% |
12,54 |
12,29 |
12,54 |
|
|
AIXTRON SE NA ... |
|
20,74 |
17.06. / 20:57 |
+0,24 |
+1,17% |
20,80 |
20,50 |
20,74 |
|
|
COMPUGROUP MED... |
|
24,58 |
17.06. / 14:17 |
+0,26 |
+1,07% |
24,58 |
24,40 |
24,58 |
|
|
DEUTSCHE BANK ... |
|
14,68 |
17.06. / 21:21 |
+0,27 |
+1,87% |
14,69 |
14,39 |
14,68 |
|
|
MERCEDES-BENZ ... |
|
63,59 |
17.06. / 20:45 |
+0,28 |
+0,44% |
63,91 |
63,11 |
63,59 |
|
|
DAIMLER TRUCK ... |
|
36,79 |
17.06. / 16:44 |
+0,29 |
+0,79% |
36,82 |
36,48 |
36,79 |
|
|
JUNGHEINRICH A... |
|
32,26 |
17.06. / 08:00 |
+0,30 |
+0,94% |
32,26 |
32,26 |
32,26 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CTS EVENTIM KGAA |
|
79,00 |
17.06. / 15:29 |
+0,35 |
+0,44% |
79,25 |
78,60 |
79,00 |
|
|
AURUBIS AG |
|
71,10 |
17.06. / 14:28 |
+0,40 |
+0,57% |
71,25 |
70,70 |
71,10 |
|
|
RTL GROUP |
|
29,50 |
17.06. / 19:10 |
+0,40 |
+1,37% |
29,50 |
28,90 |
29,50 |
|
|
PORSCHE AUTOM.... |
|
43,11 |
17.06. / 19:18 |
+0,40 |
+0,94% |
43,11 |
41,83 |
43,11 |
|
|
BASF SE NA O.N. |
|
44,76 |
17.06. / 18:33 |
+0,40 |
+0,91% |
45,05 |
44,61 |
44,76 |
|
|
SMA SOLAR TECH... |
|
41,58 |
17.06. / 18:54 |
+0,42 |
+1,02% |
42,20 |
41,58 |
41,58 |
|
|
UTD.INTERNET A... |
|
20,00 |
17.06. / 15:02 |
+0,43 |
+2,20% |
20,28 |
19,73 |
20,00 |
|
|
EVONIK INDUSTR... |
|
18,64 |
17.06. / 20:03 |
+0,45 |
+2,50% |
18,64 |
18,25 |
18,64 |
|
|
JENOPTIK AG N... |
|
27,78 |
17.06. / 18:27 |
+0,46 |
+1,68% |
27,78 |
27,12 |
27,78 |
|
|
KION GROUP AG |
|
40,34 |
17.06. / 21:48 |
+0,50 |
+1,25% |
40,38 |
40,34 |
40,34 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ECKERT+ZIEGLER... |
|
44,98 |
17.06. / 16:02 |
+0,56 |
+1,26% |
44,98 |
44,48 |
44,98 |
|
|
BRENNTAG SE NA... |
|
65,22 |
17.06. / 08:00 |
+0,56 |
+0,87% |
65,22 |
65,22 |
65,22 |
|
|
GERRESHEIMER AG |
|
100,80 |
17.06. / 12:38 |
+0,60 |
+0,60% |
101,00 |
100,80 |
100,80 |
|
|
HANNOVER RUECK... |
|
226,70 |
17.06. / 14:45 |
+0,70 |
+0,31% |
227,60 |
226,10 |
226,70 |
|
|
CONTINENTAL AG... |
|
55,94 |
17.06. / 19:56 |
+0,74 |
+1,34% |
56,02 |
55,22 |
55,94 |
|
|
VOLKSWAGEN AG ... |
|
106,00 |
17.06. / 21:40 |
+0,80 |
+0,76% |
106,05 |
103,90 |
106,00 |
|
|
KNORR-BREMSE A... |
|
70,80 |
17.06. / 16:34 |
+0,80 |
+1,14% |
70,80 |
70,20 |
70,80 |
|
|
FUCHS SE VZO ... |
|
43,90 |
17.06. / 21:48 |
+0,80 |
+1,86% |
43,92 |
43,50 |
43,90 |
|
|
HUGO BOSS AG N... |
|
43,80 |
17.06. / 15:41 |
+0,85 |
+1,98% |
43,80 |
43,20 |
43,80 |
|
|
ZALANDO SE |
|
22,88 |
17.06. / 21:23 |
+0,88 |
+4,00% |
22,88 |
22,20 |
22,88 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HEIDELBERG MAT... |
|
96,68 |
17.06. / 18:27 |
+1,16 |
+1,21% |
96,68 |
95,62 |
96,68 |
|
|
SAP SE O.N. |
|
176,52 |
17.06. / 20:15 |
+1,20 |
+0,68% |
177,40 |
175,12 |
176,52 |
|
|
SYMRISE AG INH... |
|
113,80 |
17.06. / 21:57 |
+1,20 |
+1,07% |
114,30 |
111,90 |
113,80 |
|
|
BAY.MOTOREN WE... |
|
88,32 |
17.06. / 20:48 |
+1,62 |
+1,87% |
88,42 |
86,56 |
88,32 |
|
|
HENSOLDT AG IN... |
|
34,08 |
17.06. / 21:03 |
+2,48 |
+7,85% |
34,12 |
31,62 |
34,08 |
|
|
SIEMENS AG NA... |
|
168,80 |
17.06. / 21:15 |
+2,52 |
+1,52% |
168,80 |
166,00 |
168,80 |
|
|
ALLIANZ SE NA ... |
|
256,30 |
17.06. / 21:59 |
+2,60 |
+1,02% |
256,40 |
253,40 |
256,30 |
|
|
MUENCH.RUECKVE... |
|
458,90 |
17.06. / 19:47 |
+2,70 |
+0,59% |
458,90 |
455,70 |
458,90 |
|
|
AIRBUS SE |
|
147,00 |
17.06. / 21:58 |
+3,30 |
+2,30% |
147,00 |
142,90 |
147,00 |
|
|
DEUTSCHE BOERS... |
|
187,05 |
17.06. / 20:59 |
+5,20 |
+2,86% |
187,05 |
183,05 |
187,05 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
RHEINMETALL AG |
|
489,40 |
17.06. / 21:58 |
+11,70 |
+2,45% |
489,90 |
477,00 |
489,40 |
|