Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.870,22 |
| Kurszeit | 31.05. |
| Differenz | +1,45 |
| Differenz (in %) | +0,01% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.870,22 |
31.05. |
+3,14% |
9.890,49 |
9.834,52 |
9.870,22 |
 |
|
1+1 AG INH O.N. |
|
17,46 |
31.05. / 17:35 |
+6,36% |
17,50 |
17,20 |
17,46 |
|
|
ADIDAS AG NA O... |
|
231,50 |
31.05. / 17:36 |
+2,56% |
231,70 |
229,60 |
231,50 |
|
|
AIRBUS SE |
|
155,90 |
31.05. / 17:37 |
+2,88% |
159,70 |
154,44 |
155,90 |
|
|
AIXTRON SE NA ... |
|
20,94 |
31.05. / 17:35 |
+0,32% |
21,37 |
20,72 |
20,94 |
|
|
ALLIANZ SE NA ... |
|
268,30 |
31.05. / 17:43 |
+4,96% |
268,30 |
266,00 |
268,30 |
|
|
AROUNDTOWN EO-... |
|
2,15 |
31.05. / 17:35 |
+8,32% |
2,20 |
2,09 |
2,15 |
|
|
ATOSS SOFTWARE... |
|
232,50 |
31.05. / 17:35 |
-7,29% |
232,50 |
223,50 |
232,50 |
|
|
AURUBIS AG |
|
77,65 |
31.05. / 17:35 |
+3,26% |
78,85 |
76,95 |
77,65 |
|
|
BASF SE NA O.N. |
|
48,41 |
31.05. / 17:35 |
-2,19% |
48,41 |
48,03 |
48,41 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
28,24 |
31.05. / 17:36 |
+2,85% |
28,30 |
27,85 |
28,24 |
|
|
BAY.MOTOREN WE... |
|
93,18 |
31.05. / 17:36 |
-4,02% |
93,20 |
92,30 |
93,18 |
|
|
BECHTLE AG O.N. |
|
44,64 |
31.05. / 17:37 |
+1,02% |
45,50 |
44,26 |
44,64 |
|
|
BEFESA S.A. OR... |
|
33,00 |
31.05. / 17:35 |
+21,48% |
33,38 |
32,54 |
33,00 |
|
|
BEIERSDORF AG ... |
|
144,35 |
31.05. / 17:35 |
+1,78% |
144,70 |
142,40 |
144,35 |
|
|
BILFINGER SE O... |
|
50,20 |
31.05. / 17:35 |
+19,03% |
50,20 |
49,40 |
50,20 |
|
|
BRENNTAG SE NA... |
|
65,98 |
31.05. / 17:35 |
-9,02% |
66,02 |
65,22 |
65,98 |
|
|
CANCOM SE O.N. |
|
30,80 |
31.05. / 17:35 |
+4,37% |
30,90 |
29,98 |
30,80 |
|
|
CARL ZEISS MED... |
|
84,65 |
31.05. / 17:35 |
-9,74% |
88,15 |
83,60 |
84,65 |
|
|
COMMERZBANK AG |
|
15,54 |
31.05. / 17:42 |
+13,63% |
15,72 |
15,37 |
15,54 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
27,70 |
31.05. / 17:35 |
+0,83% |
27,70 |
27,12 |
27,70 |
|
|
CONTINENTAL AG... |
|
62,24 |
31.05. / 17:35 |
+1,31% |
62,24 |
61,52 |
62,24 |
|
|
COVESTRO AG O... |
|
49,39 |
31.05. / 17:35 |
+6,00% |
49,97 |
49,31 |
49,39 |
|
|
CTS EVENTIM KGAA |
|
79,40 |
31.05. / 17:35 |
-0,41% |
81,60 |
79,00 |
79,40 |
|
|
DAIMLER TRUCK ... |
|
39,17 |
31.05. / 17:35 |
-3,43% |
39,18 |
38,85 |
39,17 |
|
|
DELIVERY HERO ... |
|
27,91 |
31.05. / 17:40 |
+5,72% |
28,55 |
27,57 |
27,91 |
|
|
DEUTSCHE BANK ... |
|
15,23 |
31.05. / 17:35 |
+5,80% |
15,39 |
14,96 |
15,23 |
|
|
DEUTSCHE BOERS... |
|
182,90 |
31.05. / 17:36 |
+1,34% |
183,00 |
180,00 |
182,90 |
|
|
LUFTHANSA AG V... |
|
6,42 |
31.05. / 17:36 |
-1,51% |
6,42 |
6,28 |
6,42 |
|
|
DEUTSCHE POST ... |
|
38,66 |
31.05. / 17:36 |
+2,55% |
38,66 |
38,35 |
38,66 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
22,29 |
31.05. / 17:36 |
+2,42% |
22,36 |
22,05 |
22,29 |
|
|
DR.ING.H.C.F.P... |
|
75,90 |
31.05. / 17:37 |
-9,20% |
76,24 |
74,94 |
75,90 |
|
|
E.ON SE NA O.N. |
|
12,28 |
31.05. / 17:35 |
+2,90% |
12,28 |
12,13 |
12,28 |
|
|
ECKERT+ZIEGLER... |
|
45,66 |
31.05. / 17:35 |
+21,06% |
45,98 |
44,80 |
45,66 |
|
|
ENCAVIS AG IN... |
|
17,14 |
31.05. / 17:35 |
+1,30% |
17,17 |
17,03 |
17,14 |
|
|
ENERGIEKONTOR ... |
|
71,90 |
31.05. / 17:35 |
+11,20% |
72,00 |
70,00 |
71,90 |
|
|
EVONIK INDUSTR... |
|
20,17 |
31.05. / 17:36 |
+3,30% |
20,27 |
19,96 |
20,17 |
|
|
EVOTEC SE INH... |
|
8,65 |
31.05. / 17:35 |
-13,76% |
8,73 |
8,32 |
8,65 |
|
|
FRAPORT AG FFM... |
|
53,10 |
31.05. / 17:35 |
+11,83% |
53,10 |
51,90 |
53,10 |
|
|
FREENET AG NA ... |
|
23,98 |
31.05. / 17:35 |
-1,00% |
24,02 |
23,68 |
23,98 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
39,18 |
31.05. / 17:35 |
+1,53% |
39,19 |
38,85 |
39,18 |
|
|
FRESENIUS SE+C... |
|
29,28 |
31.05. / 17:35 |
+3,79% |
29,32 |
28,95 |
29,28 |
|
|
FUCHS SE VZO ... |
|
44,44 |
31.05. / 17:35 |
+4,00% |
44,54 |
44,04 |
44,44 |
|
|
GEA GROUP AG |
|
38,28 |
31.05. / 17:36 |
+2,98% |
38,32 |
37,82 |
38,28 |
|
|
GERRESHEIMER AG |
|
105,00 |
31.05. / 17:35 |
+1,88% |
105,40 |
102,00 |
105,00 |
|
|
HANNOVER RUECK... |
|
228,20 |
31.05. / 17:35 |
-0,09% |
229,20 |
225,20 |
228,20 |
|
|
HEIDELBERG MAT... |
|
95,72 |
31.05. / 17:35 |
+5,36% |
97,68 |
95,46 |
95,72 |
|
|
HELLA GMBH+CO.... |
|
85,00 |
31.05. / 17:35 |
+3,41% |
85,00 |
84,10 |
85,00 |
|
|
HELLOFRESH SE ... |
|
5,50 |
31.05. / 17:35 |
-13,23% |
5,58 |
5,32 |
5,50 |
|
|
HENKEL AG+CO.K... |
|
83,12 |
31.05. / 17:36 |
+11,01% |
83,34 |
82,52 |
83,12 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
37,36 |
31.05. / 17:37 |
+0,87% |
37,62 |
36,92 |
37,36 |
|
|
HOCHTIEF AG |
|
100,10 |
31.05. / 17:35 |
+2,53% |
101,30 |
100,00 |
100,10 |
|
|
HUGO BOSS AG N... |
|
48,71 |
31.05. / 17:35 |
-2,25% |
49,16 |
47,82 |
48,71 |
|
|
INFINEON TECH.... |
|
36,82 |
31.05. / 17:35 |
+13,34% |
37,28 |
36,44 |
36,82 |
|
|
JENOPTIK AG N... |
|
27,38 |
31.05. / 17:35 |
+7,29% |
27,60 |
26,80 |
27,38 |
|
|
JUNGHEINRICH A... |
|
35,84 |
31.05. / 17:35 |
+5,27% |
36,32 |
35,18 |
35,84 |
|
|
K+S AG NA O.N. |
|
13,50 |
31.05. / 17:35 |
+1,22% |
13,68 |
13,44 |
13,50 |
|
|
KION GROUP AG |
|
43,06 |
31.05. / 17:35 |
+0,85% |
43,55 |
42,70 |
43,06 |
|
|
KNORR-BREMSE A... |
|
70,60 |
31.05. / 17:37 |
+5,21% |
71,90 |
70,60 |
70,60 |
|
|
KONTRON AG O.N |
|
21,72 |
31.05. / 17:35 |
+17,91% |
21,82 |
21,44 |
21,72 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
126,00 |
31.05. / 17:35 |
+1,46% |
126,80 |
123,80 |
126,00 |
|
|
LANXESS AG |
|
24,80 |
31.05. / 17:35 |
-5,51% |
25,00 |
24,66 |
24,80 |
|
|
LEG IMMOBILIEN... |
|
81,24 |
31.05. / 17:36 |
+4,66% |
81,42 |
80,00 |
81,24 |
|
|
MERCEDES-BENZ ... |
|
66,40 |
31.05. / 17:35 |
+0,26% |
66,62 |
65,67 |
66,40 |
|
|
MERCK KGAA O.N. |
|
166,50 |
31.05. / 17:35 |
+10,44% |
167,00 |
164,05 |
166,50 |
|
|
MORPHOSYS AG O... |
|
68,65 |
31.05. / 17:35 |
+2,79% |
68,65 |
67,90 |
68,65 |
|
|
MTU AERO ENGIN... |
|
228,50 |
31.05. / 17:35 |
+3,81% |
235,50 |
226,80 |
228,50 |
|
|
MUENCH.RUECKVE... |
|
457,90 |
31.05. / 17:39 |
+10,29% |
462,20 |
455,90 |
457,90 |
|
|
NAGARRO SE NA... |
|
80,40 |
31.05. / 17:38 |
+12,53% |
80,65 |
79,50 |
80,40 |
|
|
NEMETSCHEK SE ... |
|
83,55 |
31.05. / 17:35 |
+2,51% |
84,65 |
82,80 |
83,55 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
14,42 |
31.05. / 17:35 |
+10,18% |
14,70 |
14,40 |
14,42 |
|
|
PNE AG NA O.N. |
|
14,92 |
31.05. / 17:35 |
+10,58% |
14,94 |
14,72 |
14,92 |
|
|
PORSCHE AUTOM.... |
|
50,52 |
31.05. / 17:39 |
+4,53% |
50,62 |
49,90 |
50,52 |
|
|
PUMA SE |
|
47,55 |
31.05. / 17:35 |
+11,44% |
47,71 |
46,90 |
47,55 |
|
|
QIAGEN NV ... |
|
39,37 |
31.05. / 17:37 |
+0,17% |
39,52 |
39,02 |
39,37 |
|
|
REDCARE PHARMA... |
|
114,50 |
31.05. / 17:35 |
-8,66% |
116,00 |
112,60 |
114,50 |
|
|
RHEINMETALL AG |
|
527,80 |
31.05. / 17:35 |
+0,99% |
530,80 |
517,00 |
527,80 |
|
|
RTL GROUP |
|
30,75 |
31.05. / 17:35 |
+1,90% |
30,85 |
29,65 |
30,75 |
|
|
RWE AG INH O... |
|
34,84 |
31.05. / 17:35 |
+10,03% |
34,97 |
34,63 |
34,84 |
|
|
SAP SE O.N. |
|
165,96 |
31.05. / 17:36 |
-0,94% |
168,02 |
165,26 |
165,96 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
241,50 |
31.05. / 17:36 |
-14,59% |
242,00 |
236,70 |
241,50 |
|
|
SCOUT24 SE NA ... |
|
69,20 |
31.05. / 17:35 |
±0,00% |
69,60 |
68,50 |
69,20 |
|
|
SIEMENS AG NA... |
|
176,26 |
31.05. / 17:35 |
+0,13% |
176,84 |
175,10 |
176,26 |
|
|
SIEMENS ENERGY... |
|
24,82 |
31.05. / 17:44 |
+28,60% |
26,39 |
24,71 |
24,82 |
|
|
SIEMENS HEALTH... |
|
53,38 |
31.05. / 17:35 |
+2,30% |
53,70 |
53,04 |
53,38 |
|
|
SILTRONIC AG N... |
|
74,60 |
31.05. / 17:35 |
+3,53% |
75,25 |
72,90 |
74,60 |
|
|
SIXT SE ST O.N. |
|
75,40 |
31.05. / 17:35 |
-16,39% |
76,00 |
73,75 |
75,40 |
|
|
SMA SOLAR TECH... |
|
48,18 |
31.05. / 17:35 |
+2,24% |
50,45 |
48,18 |
48,18 |
|
|
STABILUS SE IN... |
|
57,30 |
31.05. / 17:35 |
-1,72% |
57,50 |
56,80 |
57,30 |
|
|
STROEER SE + C... |
|
65,50 |
31.05. / 17:38 |
+8,15% |
65,65 |
64,75 |
65,50 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
54,60 |
31.05. / 17:35 |
+17,04% |
55,40 |
52,50 |
54,60 |
|
|
SYMRISE AG INH... |
|
109,35 |
31.05. / 17:35 |
+9,52% |
110,00 |
108,65 |
109,35 |
|
|
TAG IMMOBILIEN... |
|
14,26 |
31.05. / 17:35 |
+6,80% |
14,34 |
14,09 |
14,26 |
|
|
TALANX AG NA O... |
|
73,15 |
31.05. / 17:35 |
+7,41% |
73,90 |
72,80 |
73,15 |
|
|
TEAMVIEWER SE ... |
|
11,59 |
31.05. / 17:35 |
-6,61% |
11,64 |
11,54 |
11,59 |
|
|
THYSSENKRUPP A... |
|
4,53 |
31.05. / 17:35 |
-3,40% |
4,57 |
4,51 |
4,53 |
|
|
UTD.INTERNET A... |
|
21,82 |
31.05. / 17:35 |
-0,70% |
22,02 |
21,62 |
21,82 |
|
|
VOLKSWAGEN AG ... |
|
115,00 |
31.05. / 17:41 |
+7,50% |
115,00 |
113,50 |
115,00 |
|
|
VONOVIA SE NA ... |
|
28,80 |
31.05. / 17:41 |
+9,45% |
28,80 |
27,79 |
28,80 |
|
|
WACKER CHEMIE ... |
|
101,90 |
31.05. / 17:35 |
+4,14% |
102,50 |
101,00 |
101,90 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
24,25 |
31.05. / 17:35 |
-1,66% |
24,47 |
23,72 |
24,25 |
|
