Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.715,41 |
Kurszeit | 13.06. |
Differenz | -201,12 |
Differenz (in %) | -2,03% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.715,41 |
13.06. |
-201,12 |
-2,03% |
9.899,95 |
9.710,83 |
9.715,41 |
|
|
RHEINMETALL AG |
|
506,00 |
13.06. / 17:35 |
-7,60 |
-1,48% |
520,00 |
506,00 |
506,00 |
|
|
SIEMENS AG NA... |
|
170,84 |
13.06. / 17:37 |
-7,26 |
-4,08% |
177,56 |
170,44 |
170,84 |
|
|
MUENCH.RUECKVE... |
|
461,40 |
13.06. / 17:35 |
-6,40 |
-1,37% |
468,30 |
461,30 |
461,40 |
|
|
MTU AERO ENGIN... |
|
229,60 |
13.06. / 17:35 |
-5,90 |
-2,51% |
235,40 |
229,20 |
229,60 |
|
|
DEUTSCHE BOERS... |
|
180,20 |
13.06. / 17:35 |
-5,75 |
-3,09% |
186,20 |
180,20 |
180,20 |
|
|
SIXT SE ST O.N. |
|
71,10 |
13.06. / 17:35 |
-5,10 |
-6,69% |
72,60 |
70,75 |
71,10 |
|
|
SARTORIUS AG V... |
|
241,20 |
13.06. / 17:35 |
-3,90 |
-1,59% |
245,70 |
240,70 |
241,20 |
|
|
WACKER CHEMIE ... |
|
95,92 |
13.06. / 17:35 |
-3,90 |
-3,91% |
98,96 |
95,52 |
95,92 |
|
|
VOLKSWAGEN AG ... |
|
105,75 |
13.06. / 17:40 |
-3,80 |
-3,47% |
108,80 |
105,05 |
105,75 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HANNOVER RUECK... |
|
230,50 |
13.06. / 17:35 |
-3,70 |
-1,58% |
235,00 |
229,90 |
230,50 |
|
|
AIRBUS SE |
|
145,80 |
13.06. / 17:35 |
-3,62 |
-2,42% |
149,28 |
145,80 |
145,80 |
|
|
MERCK KGAA O.N. |
|
172,30 |
13.06. / 17:35 |
-3,55 |
-2,02% |
175,40 |
170,05 |
172,30 |
|
|
ATOSS SOFTWARE... |
|
231,50 |
13.06. / 17:35 |
-3,50 |
-1,49% |
238,50 |
231,50 |
231,50 |
|
|
SAP SE O.N. |
|
177,98 |
13.06. / 17:40 |
-3,42 |
-1,89% |
183,16 |
177,98 |
177,98 |
|
|
ALLIANZ SE NA ... |
|
256,30 |
13.06. / 17:35 |
-3,40 |
-1,31% |
260,80 |
256,30 |
256,30 |
|
|
REDCARE PHARMA... |
|
113,60 |
13.06. / 17:35 |
-3,40 |
-2,91% |
118,40 |
113,40 |
113,60 |
|
|
NAGARRO SE NA... |
|
79,35 |
13.06. / 17:35 |
-3,30 |
-3,99% |
82,80 |
78,80 |
79,35 |
|
|
SMA SOLAR TECH... |
|
41,52 |
13.06. / 17:35 |
-3,24 |
-7,24% |
44,60 |
41,34 |
41,52 |
|
|
GERRESHEIMER AG |
|
103,70 |
13.06. / 17:35 |
-3,20 |
-2,99% |
107,00 |
102,90 |
103,70 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
122,20 |
13.06. / 17:35 |
-3,00 |
-2,40% |
125,20 |
122,20 |
122,20 |
|
|
ADIDAS AG NA O... |
|
227,50 |
13.06. / 17:35 |
-2,90 |
-1,26% |
230,30 |
225,60 |
227,50 |
|
|
PORSCHE AUTOM.... |
|
43,00 |
13.06. / 17:35 |
-2,66 |
-5,83% |
45,50 |
42,91 |
43,00 |
|
|
FRAPORT AG FFM... |
|
50,75 |
13.06. / 17:35 |
-2,65 |
-4,96% |
53,35 |
50,35 |
50,75 |
|
|
STROEER SE + C... |
|
61,20 |
13.06. / 17:35 |
-2,50 |
-3,92% |
63,70 |
61,20 |
61,20 |
|
|
HEIDELBERG MAT... |
|
97,00 |
13.06. / 17:35 |
-2,36 |
-2,38% |
99,24 |
96,64 |
97,00 |
|
|
CONTINENTAL AG... |
|
58,68 |
13.06. / 17:35 |
-2,18 |
-3,58% |
60,44 |
58,68 |
58,68 |
|
|
ECKERT+ZIEGLER... |
|
45,80 |
13.06. / 17:35 |
-2,06 |
-4,30% |
47,76 |
45,62 |
45,80 |
|
|
BAY.MOTOREN WE... |
|
88,26 |
13.06. / 17:42 |
-2,00 |
-2,22% |
89,44 |
87,94 |
88,26 |
|
|
DR.ING.H.C.F.P... |
|
70,36 |
13.06. / 17:42 |
-2,00 |
-2,76% |
72,22 |
69,00 |
70,36 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CARL ZEISS MED... |
|
83,95 |
13.06. / 17:35 |
-1,95 |
-2,27% |
85,80 |
83,55 |
83,95 |
|
|
JUNGHEINRICH A... |
|
32,70 |
13.06. / 17:36 |
-1,94 |
-5,60% |
34,60 |
32,70 |
32,70 |
|
|
BECHTLE AG O.N. |
|
44,66 |
13.06. / 17:38 |
-1,76 |
-3,79% |
46,52 |
44,52 |
44,66 |
|
|
NEMETSCHEK SE ... |
|
92,15 |
13.06. / 17:35 |
-1,75 |
-1,86% |
95,25 |
92,15 |
92,15 |
|
|
KONTRON AG O.N |
|
20,14 |
13.06. / 17:35 |
-1,70 |
-7,78% |
21,72 |
20,12 |
20,14 |
|
|
CTS EVENTIM KGAA |
|
79,55 |
13.06. / 17:35 |
-1,65 |
-2,03% |
81,35 |
79,50 |
79,55 |
|
|
LEG IMMOBILIEN... |
|
76,06 |
13.06. / 17:35 |
-1,56 |
-2,01% |
77,70 |
76,02 |
76,06 |
|
|
SYMRISE AG INH... |
|
111,35 |
13.06. / 17:35 |
-1,55 |
-1,37% |
112,95 |
110,50 |
111,35 |
|
|
TALANX AG NA O... |
|
72,95 |
13.06. / 17:35 |
-1,50 |
-2,01% |
74,45 |
72,95 |
72,95 |
|
|
COVESTRO AG O... |
|
50,80 |
13.06. / 17:35 |
-1,38 |
-2,64% |
51,82 |
50,46 |
50,80 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
38,70 |
13.06. / 17:35 |
-1,35 |
-3,37% |
40,01 |
38,30 |
38,70 |
|
|
HELLA GMBH+CO.... |
|
83,80 |
13.06. / 17:35 |
-1,30 |
-1,53% |
84,60 |
83,60 |
83,80 |
|
|
BRENNTAG SE NA... |
|
65,42 |
13.06. / 17:35 |
-1,28 |
-1,92% |
66,66 |
65,12 |
65,42 |
|
|
HENSOLDT AG IN... |
|
32,88 |
13.06. / 17:35 |
-1,26 |
-3,69% |
34,26 |
32,88 |
32,88 |
|
|
AURUBIS AG |
|
71,45 |
13.06. / 17:35 |
-1,25 |
-1,72% |
72,00 |
71,00 |
71,45 |
|
|
HUGO BOSS AG N... |
|
44,56 |
13.06. / 17:35 |
-1,24 |
-2,71% |
45,70 |
44,56 |
44,56 |
|
|
FUCHS SE VZO ... |
|
43,98 |
13.06. / 17:35 |
-1,22 |
-2,70% |
45,30 |
43,98 |
43,98 |
|
|
BEIERSDORF AG ... |
|
145,30 |
13.06. / 17:35 |
-1,20 |
-0,82% |
146,45 |
144,00 |
145,30 |
|
|
SCOUT24 SE NA ... |
|
71,55 |
13.06. / 17:35 |
-1,20 |
-1,65% |
72,95 |
71,55 |
71,55 |
|
|
MERCEDES-BENZ ... |
|
63,65 |
13.06. / 17:39 |
-1,17 |
-1,80% |
64,58 |
63,42 |
63,65 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CANCOM SE O.N. |
|
31,08 |
13.06. / 17:35 |
-1,12 |
-3,48% |
32,24 |
30,96 |
31,08 |
|
|
ENERGIEKONTOR ... |
|
67,80 |
13.06. / 17:35 |
-1,10 |
-1,60% |
70,00 |
67,60 |
67,80 |
|
|
BEFESA S.A. OR... |
|
30,80 |
13.06. / 17:35 |
-1,08 |
-3,39% |
32,04 |
30,80 |
30,80 |
|
|
DAIMLER TRUCK ... |
|
37,38 |
13.06. / 17:35 |
-1,07 |
-2,78% |
38,53 |
37,24 |
37,38 |
|
|
JENOPTIK AG N... |
|
28,02 |
13.06. / 17:35 |
-1,06 |
-3,65% |
29,08 |
28,02 |
28,02 |
|
|
AIXTRON SE NA ... |
|
20,94 |
13.06. / 17:35 |
-1,03 |
-4,69% |
22,05 |
20,94 |
20,94 |
|
|
RTL GROUP |
|
29,40 |
13.06. / 17:35 |
-1,00 |
-3,29% |
30,40 |
29,40 |
29,40 |
|
|
STABILUS SE IN... |
|
47,05 |
13.06. / 17:36 |
-0,95 |
-1,98% |
48,20 |
46,60 |
47,05 |
|
|
BASF SE NA O.N. |
|
45,62 |
13.06. / 17:35 |
-0,86 |
-1,85% |
46,25 |
45,41 |
45,62 |
|
|
ZALANDO SE |
|
22,54 |
13.06. / 17:35 |
-0,86 |
-3,68% |
23,27 |
22,54 |
22,54 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HOCHTIEF AG |
|
98,30 |
13.06. / 17:35 |
-0,85 |
-0,86% |
99,20 |
98,00 |
98,30 |
|
|
SILTRONIC AG N... |
|
75,95 |
13.06. / 17:35 |
-0,80 |
-1,04% |
77,00 |
75,20 |
75,95 |
|
|
SIEMENS HEALTH... |
|
54,16 |
13.06. / 17:35 |
-0,78 |
-1,42% |
54,88 |
53,98 |
54,16 |
|
|
UTD.INTERNET A... |
|
20,44 |
13.06. / 17:35 |
-0,76 |
-3,58% |
21,10 |
20,40 |
20,44 |
|
|
KION GROUP AG |
|
41,21 |
13.06. / 17:35 |
-0,75 |
-1,79% |
41,98 |
40,98 |
41,21 |
|
|
PUMA SE |
|
46,56 |
13.06. / 17:35 |
-0,73 |
-1,54% |
47,14 |
46,54 |
46,56 |
|
|
NORDEX SE O.N. |
|
12,45 |
13.06. / 17:35 |
-0,66 |
-5,03% |
13,09 |
12,42 |
12,45 |
|
|
EVOTEC SE INH... |
|
8,34 |
13.06. / 17:35 |
-0,63 |
-7,02% |
8,87 |
8,34 |
8,34 |
|
|
SIEMENS ENERGY... |
|
23,39 |
13.06. / 17:36 |
-0,63 |
-2,62% |
24,15 |
23,26 |
23,39 |
|
|
BILFINGER SE O... |
|
49,60 |
13.06. / 17:35 |
-0,60 |
-1,20% |
50,40 |
49,40 |
49,60 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
INFINEON TECH.... |
|
37,93 |
13.06. / 17:38 |
-0,58 |
-1,51% |
38,80 |
37,76 |
37,93 |
|
|
GEA GROUP AG |
|
37,84 |
13.06. / 17:35 |
-0,58 |
-1,51% |
38,52 |
37,70 |
37,84 |
|
|
DELIVERY HERO ... |
|
28,45 |
13.06. / 17:35 |
-0,55 |
-1,90% |
29,24 |
28,42 |
28,45 |
|
|
LANXESS AG |
|
22,05 |
13.06. / 17:35 |
-0,52 |
-2,30% |
22,56 |
22,00 |
22,05 |
|
|
COMPUGROUP MED... |
|
25,06 |
13.06. / 17:35 |
-0,52 |
-2,03% |
25,76 |
24,78 |
25,06 |
|
|
HENKEL AG+CO.K... |
|
84,54 |
13.06. / 17:43 |
-0,50 |
-0,59% |
85,12 |
83,46 |
84,54 |
|
|
BAYER AG NA O.N. |
|
27,34 |
13.06. / 17:38 |
-0,48 |
-1,73% |
27,81 |
26,92 |
27,34 |
|
|
TEAMVIEWER SE ... |
|
10,90 |
13.06. / 17:35 |
-0,46 |
-4,09% |
11,39 |
10,90 |
10,90 |
|
|
1+1 AG INH O.N. |
|
16,22 |
13.06. / 17:35 |
-0,44 |
-2,64% |
16,64 |
16,02 |
16,22 |
|
|
DEUTSCHE BANK ... |
|
14,53 |
13.06. / 17:43 |
-0,43 |
-2,90% |
14,89 |
14,48 |
14,53 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
TAG IMMOBILIEN... |
|
13,43 |
13.06. / 17:35 |
-0,42 |
-3,03% |
13,82 |
13,43 |
13,43 |
|
|
QIAGEN NV ... |
|
40,37 |
13.06. / 17:35 |
-0,41 |
-1,02% |
40,78 |
40,37 |
40,37 |
|
|
MORPHOSYS AG O... |
|
67,60 |
13.06. / 17:35 |
-0,40 |
-0,59% |
67,95 |
67,45 |
67,60 |
|
|
KNORR-BREMSE A... |
|
73,75 |
13.06. / 17:35 |
-0,40 |
-0,54% |
74,40 |
72,85 |
73,75 |
|
|
RWE AG INH O... |
|
33,66 |
13.06. / 17:36 |
-0,39 |
-1,15% |
34,15 |
33,49 |
33,66 |
|
|
DEUTSCHE POST ... |
|
38,63 |
13.06. / 17:35 |
-0,37 |
-0,95% |
38,99 |
38,52 |
38,63 |
|
|
LUFTHANSA AG V... |
|
5,94 |
13.06. / 17:35 |
-0,34 |
-5,47% |
6,15 |
5,84 |
5,94 |
|
|
COMMERZBANK AG |
|
14,40 |
13.06. / 17:35 |
-0,33 |
-2,24% |
14,75 |
14,24 |
14,40 |
|
|
EVONIK INDUSTR... |
|
18,68 |
13.06. / 17:35 |
-0,32 |
-1,68% |
18,99 |
18,62 |
18,68 |
|
|
FREENET AG NA ... |
|
25,24 |
13.06. / 17:35 |
-0,28 |
-1,10% |
25,54 |
25,22 |
25,24 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
VONOVIA SE NA ... |
|
26,77 |
13.06. / 17:35 |
-0,26 |
-0,96% |
27,20 |
26,56 |
26,77 |
|
|
HELLOFRESH SE ... |
|
5,38 |
13.06. / 17:37 |
-0,22 |
-4,00% |
5,62 |
5,38 |
5,38 |
|
|
PNE AG NA O.N. |
|
14,06 |
13.06. / 17:35 |
-0,18 |
-1,26% |
14,20 |
14,06 |
14,06 |
|
|
FRESENIUS SE+C... |
|
29,93 |
13.06. / 17:35 |
-0,12 |
-0,40% |
30,15 |
29,74 |
29,93 |
|
|
THYSSENKRUPP A... |
|
4,11 |
13.06. / 17:35 |
-0,10 |
-2,38% |
4,18 |
4,08 |
4,11 |
|
|
E.ON SE NA O.N. |
|
12,29 |
13.06. / 17:35 |
-0,10 |
-0,77% |
12,36 |
12,13 |
12,29 |
|
|
AROUNDTOWN EO-... |
|
1,92 |
13.06. / 17:35 |
-0,07 |
-3,32% |
2,00 |
1,92 |
1,92 |
|
|
K+S AG NA O.N. |
|
12,67 |
13.06. / 17:35 |
-0,06 |
-0,47% |
12,76 |
12,51 |
12,67 |
|
|
ENCAVIS AG IN... |
|
17,08 |
13.06. / 17:35 |
-0,02 |
-0,12% |
17,14 |
17,08 |
17,08 |
|
|
DT.TELEKOM AG NA |
|
22,53 |
13.06. / 17:35 |
-0,01 |
-0,04% |
22,77 |
22,50 |
22,53 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
63,80 |
13.06. / 17:35 |
±0,00 |
±0,00% |
64,20 |
61,40 |
63,80 |
|