Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.576,61 |
Kurszeit | 14.06. |
Differenz | -138,80 |
Differenz (in %) | -1,43% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.576,61 |
14.06. |
-138,80 |
-1,43% |
9.728,77 |
9.547,00 |
9.576,61 |
|
|
AROUNDTOWN EO-... |
|
1,91 |
14.06. / 16:54 |
-0,05 |
-2,73% |
1,93 |
1,90 |
1,91 |
|
|
THYSSENKRUPP A... |
|
4,21 |
14.06. / 20:09 |
+0,10 |
+2,33% |
4,24 |
4,06 |
4,21 |
|
|
HELLOFRESH SE ... |
|
5,25 |
14.06. / 18:24 |
-0,17 |
-3,13% |
5,42 |
5,25 |
5,25 |
|
|
LUFTHANSA AG V... |
|
5,93 |
14.06. / 21:05 |
-0,06 |
-1,07% |
6,06 |
5,85 |
5,93 |
|
|
EVOTEC SE INH... |
|
8,32 |
14.06. / 21:50 |
-0,27 |
-3,14% |
8,59 |
8,32 |
8,32 |
|
|
TEAMVIEWER SE ... |
|
10,64 |
14.06. / 20:40 |
-0,35 |
-3,18% |
10,93 |
10,61 |
10,64 |
|
|
NORDEX SE O.N. |
|
12,33 |
14.06. / 19:32 |
-0,11 |
-0,88% |
12,47 |
12,25 |
12,33 |
|
|
E.ON SE NA O.N. |
|
12,39 |
14.06. / 20:18 |
+0,13 |
+1,02% |
12,41 |
12,21 |
12,39 |
|
|
K+S AG NA O.N. |
|
12,59 |
14.06. / 21:50 |
+0,02 |
+0,16% |
12,71 |
12,59 |
12,59 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
TAG IMMOBILIEN... |
|
13,26 |
14.06. / 14:38 |
-0,47 |
-3,42% |
13,39 |
13,26 |
13,26 |
|
|
COMMERZBANK AG |
|
13,77 |
14.06. / 18:10 |
-0,59 |
-4,14% |
14,43 |
13,47 |
13,77 |
|
|
PNE AG NA O.N. |
|
13,90 |
14.06. / 16:40 |
-0,28 |
-1,97% |
14,06 |
13,90 |
13,90 |
|
|
DEUTSCHE BANK ... |
|
14,41 |
14.06. / 19:50 |
-0,16 |
-1,12% |
14,57 |
14,07 |
14,41 |
|
|
1+1 AG INH O.N. |
|
15,98 |
14.06. / 14:38 |
±0,00 |
±0,00% |
16,24 |
15,98 |
15,98 |
|
|
ENCAVIS AG IN... |
|
17,06 |
14.06. / 15:29 |
-0,06 |
-0,35% |
17,08 |
17,06 |
17,06 |
|
|
EVONIK INDUSTR... |
|
18,18 |
14.06. / 18:40 |
-0,56 |
-3,01% |
18,69 |
18,16 |
18,18 |
|
|
UTD.INTERNET A... |
|
19,57 |
14.06. / 21:04 |
-0,91 |
-4,44% |
20,38 |
19,57 |
19,57 |
|
|
AIXTRON SE NA ... |
|
20,50 |
14.06. / 17:23 |
-0,63 |
-2,98% |
21,05 |
20,40 |
20,50 |
|
|
KONTRON AG O.N |
|
20,56 |
14.06. / 13:32 |
-0,02 |
-0,10% |
20,62 |
20,00 |
20,56 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
LANXESS AG |
|
21,81 |
14.06. / 18:03 |
-0,27 |
-1,22% |
22,89 |
21,47 |
21,81 |
|
|
ZALANDO SE |
|
22,00 |
14.06. / 16:31 |
-0,50 |
-2,22% |
22,55 |
21,96 |
22,00 |
|
|
DT.TELEKOM AG NA |
|
22,66 |
14.06. / 19:15 |
+0,11 |
+0,49% |
22,70 |
22,47 |
22,66 |
|
|
SIEMENS ENERGY... |
|
23,19 |
14.06. / 17:27 |
-0,16 |
-0,69% |
23,73 |
23,00 |
23,19 |
|
|
COMPUGROUP MED... |
|
24,32 |
14.06. / 16:57 |
-0,60 |
-2,41% |
24,96 |
24,32 |
24,32 |
|
|
FREENET AG NA ... |
|
24,76 |
14.06. / 16:59 |
-0,50 |
-1,98% |
25,28 |
24,76 |
24,76 |
|
|
VONOVIA SE NA ... |
|
27,03 |
14.06. / 18:11 |
+0,41 |
+1,54% |
27,03 |
26,57 |
27,03 |
|
|
BAYER AG NA O.N. |
|
27,04 |
14.06. / 21:31 |
-0,26 |
-0,97% |
27,66 |
27,04 |
27,04 |
|
|
JENOPTIK AG N... |
|
27,32 |
14.06. / 21:09 |
-0,84 |
-2,98% |
28,08 |
27,32 |
27,32 |
|
|
DELIVERY HERO ... |
|
27,96 |
14.06. / 12:41 |
-0,41 |
-1,45% |
28,66 |
27,96 |
27,96 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
RTL GROUP |
|
29,10 |
14.06. / 18:42 |
-0,75 |
-2,51% |
29,50 |
28,85 |
29,10 |
|
|
FRESENIUS SE+C... |
|
29,36 |
14.06. / 16:19 |
-0,43 |
-1,44% |
29,95 |
29,36 |
29,36 |
|
|
BEFESA S.A. OR... |
|
30,48 |
14.06. / 14:43 |
-1,08 |
-3,42% |
30,72 |
30,48 |
30,48 |
|
|
CANCOM SE O.N. |
|
30,78 |
14.06. / 15:22 |
-0,68 |
-2,16% |
31,12 |
30,78 |
30,78 |
|
|
HENSOLDT AG IN... |
|
31,60 |
14.06. / 18:58 |
-1,14 |
-3,48% |
32,84 |
31,60 |
31,60 |
|
|
JUNGHEINRICH A... |
|
31,96 |
14.06. / 21:28 |
-0,54 |
-1,66% |
32,78 |
31,60 |
31,96 |
|
|
RWE AG INH O... |
|
33,20 |
14.06. / 18:01 |
-0,55 |
-1,63% |
33,86 |
32,94 |
33,20 |
|
|
DAIMLER TRUCK ... |
|
36,50 |
14.06. / 20:40 |
-0,76 |
-2,04% |
37,47 |
36,39 |
36,50 |
|
|
INFINEON TECH.... |
|
36,56 |
14.06. / 17:42 |
-1,37 |
-3,61% |
37,96 |
36,43 |
36,56 |
|
|
GEA GROUP AG |
|
37,46 |
14.06. / 14:38 |
-0,72 |
-1,89% |
37,86 |
37,46 |
37,46 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DEUTSCHE POST ... |
|
37,71 |
14.06. / 17:37 |
-0,90 |
-2,33% |
38,66 |
37,71 |
37,71 |
|
|
FRESEN.MED.CAR... |
|
38,50 |
14.06. / 18:34 |
-0,08 |
-0,21% |
38,70 |
38,50 |
38,50 |
|
|
KION GROUP AG |
|
39,84 |
14.06. / 21:50 |
-1,30 |
-3,16% |
41,06 |
39,79 |
39,84 |
|
|
QIAGEN NV ... |
|
40,27 |
14.06. / 14:38 |
-0,48 |
-1,18% |
40,27 |
40,22 |
40,27 |
|
|
SMA SOLAR TECH... |
|
41,16 |
14.06. / 16:17 |
-1,00 |
-2,37% |
42,02 |
40,70 |
41,16 |
|
|
PORSCHE AUTOM.... |
|
42,71 |
14.06. / 21:35 |
-0,57 |
-1,32% |
43,62 |
42,10 |
42,71 |
|
|
HUGO BOSS AG N... |
|
42,95 |
14.06. / 15:26 |
-2,07 |
-4,60% |
44,77 |
42,95 |
42,95 |
|
|
FUCHS SE VZO ... |
|
43,10 |
14.06. / 21:50 |
-0,84 |
-1,91% |
44,10 |
43,10 |
43,10 |
|
|
BASF SE NA O.N. |
|
44,35 |
14.06. / 19:44 |
-1,14 |
-2,52% |
45,85 |
44,35 |
44,35 |
|
|
ECKERT+ZIEGLER... |
|
44,42 |
14.06. / 16:18 |
-1,18 |
-2,59% |
45,82 |
44,38 |
44,42 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BECHTLE AG O.N. |
|
44,44 |
14.06. / 14:38 |
-0,80 |
-1,77% |
44,98 |
44,44 |
44,44 |
|
|
PUMA SE |
|
45,39 |
14.06. / 20:08 |
-1,74 |
-3,69% |
46,60 |
45,39 |
45,39 |
|
|
BILFINGER SE O... |
|
47,60 |
14.06. / 13:03 |
-1,90 |
-3,84% |
49,60 |
47,50 |
47,60 |
|
|
STABILUS SE IN... |
|
47,65 |
14.06. / 21:28 |
+0,30 |
+0,63% |
47,65 |
46,50 |
47,65 |
|
|
FRAPORT AG FFM... |
|
49,40 |
14.06. / 17:17 |
-2,75 |
-5,27% |
50,80 |
49,40 |
49,40 |
|
|
COVESTRO AG O... |
|
50,62 |
14.06. / 14:43 |
-0,36 |
-0,71% |
51,04 |
49,87 |
50,62 |
|
|
SIEMENS HEALTH... |
|
53,42 |
14.06. / 16:33 |
-0,84 |
-1,55% |
54,00 |
53,42 |
53,42 |
|
|
CONTINENTAL AG... |
|
55,20 |
14.06. / 19:57 |
-3,66 |
-6,22% |
58,98 |
54,92 |
55,20 |
|
|
SUESS MICROTEC... |
|
60,30 |
14.06. / 16:37 |
-3,70 |
-5,78% |
64,00 |
60,30 |
60,30 |
|
|
STROEER SE + C... |
|
61,10 |
14.06. / 17:39 |
-1,70 |
-2,71% |
61,10 |
61,10 |
61,10 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
MERCEDES-BENZ ... |
|
63,31 |
14.06. / 21:27 |
+0,06 |
+0,09% |
64,20 |
62,85 |
63,31 |
|
|
BRENNTAG SE NA... |
|
64,66 |
14.06. / 12:22 |
-1,08 |
-1,64% |
65,02 |
64,66 |
64,66 |
|
|
ENERGIEKONTOR ... |
|
65,20 |
14.06. / 12:35 |
-3,30 |
-4,82% |
67,60 |
65,20 |
65,20 |
|
|
MORPHOSYS AG O... |
|
66,65 |
14.06. / 15:03 |
-1,20 |
-1,77% |
67,55 |
66,65 |
66,65 |
|
|
SIXT SE ST O.N. |
|
68,20 |
14.06. / 18:02 |
-3,55 |
-4,95% |
71,70 |
68,20 |
68,20 |
|
|
KNORR-BREMSE A... |
|
70,00 |
14.06. / 17:23 |
-4,20 |
-5,66% |
73,65 |
69,00 |
70,00 |
|
|
AURUBIS AG |
|
70,70 |
14.06. / 14:36 |
-0,50 |
-0,70% |
71,45 |
70,00 |
70,70 |
|
|
DR.ING.H.C.F.P... |
|
71,00 |
14.06. / 20:51 |
+0,36 |
+0,51% |
71,24 |
69,66 |
71,00 |
|
|
SCOUT24 SE NA ... |
|
71,55 |
14.06. / 09:03 |
-0,95 |
-1,31% |
71,55 |
71,55 |
71,55 |
|
|
TALANX AG NA O... |
|
71,80 |
14.06. / 14:38 |
-2,40 |
-3,23% |
73,20 |
71,80 |
71,80 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SILTRONIC AG N... |
|
75,65 |
14.06. / 09:03 |
-0,90 |
-1,18% |
75,65 |
75,65 |
75,65 |
|
|
LEG IMMOBILIEN... |
|
76,76 |
14.06. / 21:50 |
+0,96 |
+1,27% |
76,76 |
75,58 |
76,76 |
|
|
CTS EVENTIM KGAA |
|
78,65 |
14.06. / 15:29 |
-1,40 |
-1,75% |
79,25 |
78,65 |
78,65 |
|
|
NAGARRO SE NA... |
|
79,00 |
14.06. / 10:02 |
-2,85 |
-3,48% |
79,00 |
78,95 |
79,00 |
|
|
HENKEL AG+CO.K... |
|
83,78 |
14.06. / 14:38 |
-0,46 |
-0,55% |
84,56 |
83,78 |
83,78 |
|
|
HELLA GMBH+CO.... |
|
83,90 |
14.06. / 09:07 |
-0,60 |
-0,71% |
83,90 |
83,90 |
83,90 |
|
|
CARL ZEISS MED... |
|
84,00 |
14.06. / 17:58 |
±0,00 |
±0,00% |
84,20 |
83,80 |
84,00 |
|
|
BAY.MOTOREN WE... |
|
86,70 |
14.06. / 21:10 |
-1,70 |
-1,92% |
88,82 |
86,70 |
86,70 |
|
|
NEMETSCHEK SE ... |
|
91,00 |
14.06. / 15:38 |
-3,55 |
-3,75% |
92,50 |
90,85 |
91,00 |
|
|
HEIDELBERG MAT... |
|
95,52 |
14.06. / 20:29 |
-1,96 |
-2,01% |
97,44 |
95,52 |
95,52 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
WACKER CHEMIE ... |
|
96,04 |
14.06. / 14:44 |
-1,56 |
-1,60% |
99,40 |
95,80 |
96,04 |
|
|
HOCHTIEF AG |
|
99,05 |
14.06. / 17:03 |
+0,55 |
+0,56% |
99,20 |
98,05 |
99,05 |
|
|
GERRESHEIMER AG |
|
100,20 |
14.06. / 17:11 |
-5,70 |
-5,38% |
103,70 |
100,20 |
100,20 |
|
|
VOLKSWAGEN AG ... |
|
105,20 |
14.06. / 21:48 |
-0,90 |
-0,85% |
106,60 |
104,15 |
105,20 |
|
|
REDCARE PHARMA... |
|
111,80 |
14.06. / 19:52 |
-2,20 |
-1,93% |
114,40 |
110,90 |
111,80 |
|
|
SYMRISE AG INH... |
|
112,60 |
14.06. / 11:46 |
+1,45 |
+1,30% |
113,25 |
111,50 |
112,60 |
|
|
KRONES AG O.N. |
|
121,20 |
14.06. / 09:03 |
-3,20 |
-2,57% |
121,20 |
121,20 |
121,20 |
|
|
AIRBUS SE |
|
143,70 |
14.06. / 20:07 |
-2,78 |
-1,90% |
146,60 |
142,04 |
143,70 |
|
|
BEIERSDORF AG ... |
|
145,75 |
14.06. / 14:38 |
+0,10 |
+0,07% |
145,85 |
145,45 |
145,75 |
|
|
SIEMENS AG NA... |
|
166,28 |
14.06. / 21:45 |
-5,38 |
-3,13% |
171,12 |
165,54 |
166,28 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
MERCK KGAA O.N. |
|
171,60 |
14.06. / 21:46 |
+0,20 |
+0,12% |
172,40 |
171,60 |
171,60 |
|
|
SAP SE O.N. |
|
175,32 |
14.06. / 20:23 |
-3,64 |
-2,03% |
179,80 |
175,04 |
175,32 |
|
|
DEUTSCHE BOERS... |
|
181,85 |
14.06. / 17:04 |
+0,85 |
+0,47% |
181,85 |
179,95 |
181,85 |
|
|
ADIDAS AG NA O... |
|
224,70 |
14.06. / 19:28 |
-2,70 |
-1,19% |
227,80 |
223,00 |
224,70 |
|
|
MTU AERO ENGIN... |
|
225,00 |
14.06. / 17:16 |
-8,70 |
-3,72% |
229,70 |
225,00 |
225,00 |
|
|
HANNOVER RUECK... |
|
226,00 |
14.06. / 18:07 |
-5,40 |
-2,33% |
230,90 |
225,00 |
226,00 |
|
|
ATOSS SOFTWARE... |
|
233,50 |
14.06. / 14:38 |
-1,50 |
-0,64% |
237,50 |
233,50 |
233,50 |
|
|
SARTORIUS AG V... |
|
245,40 |
14.06. / 14:25 |
+4,40 |
+1,83% |
245,70 |
240,80 |
245,40 |
|
|
ALLIANZ SE NA ... |
|
253,70 |
14.06. / 21:47 |
-3,10 |
-1,21% |
257,70 |
252,10 |
253,70 |
|
|
MUENCH.RUECKVE... |
|
456,20 |
14.06. / 18:10 |
-6,00 |
-1,30% |
463,10 |
453,70 |
456,20 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
RHEINMETALL AG |
|
477,70 |
14.06. / 21:01 |
-29,70 |
-5,85% |
510,20 |
464,70 |
477,70 |
|