Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.632,42 |
| Kurszeit | 21.06. |
| Differenz | -62,06 |
| Differenz (in %) | -0,64% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.632,42 |
21.06. |
-62,06 |
-0,64% |
9.684,72 |
9.597,94 |
9.632,42 |
 |
|
RATIONAL AG |
|
797,50 |
08:20 |
-18,00 |
-2,21% |
797,50 |
797,50 |
815,50 |
|
|
RHEINMETALL AG |
|
491,80 |
08:49 |
-0,10 |
-0,02% |
492,90 |
491,40 |
491,90 |
|
|
MUENCH.RUECKVE... |
|
463,00 |
08:02 |
-0,50 |
-0,11% |
463,00 |
463,00 |
463,50 |
|
|
ALLIANZ SE NA ... |
|
259,70 |
08:26 |
-0,50 |
-0,19% |
259,80 |
259,60 |
260,20 |
|
|
HANNOVER RUECK... |
|
236,40 |
08:01 |
+0,40 |
+0,17% |
236,40 |
236,40 |
236,00 |
|
|
MTU AERO ENGIN... |
|
228,20 |
08:05 |
+0,70 |
+0,31% |
228,20 |
228,20 |
227,50 |
|
|
SARTORIUS AG V... |
|
218,40 |
08:02 |
-2,60 |
-1,18% |
218,40 |
218,40 |
221,00 |
|
|
ADIDAS AG NA O... |
|
218,00 |
08:20 |
-0,30 |
-0,14% |
218,00 |
217,70 |
218,30 |
|
|
DEUTSCHE BOERS... |
|
191,40 |
21.06. / 15:57 |
+1,45 |
+0,76% |
191,40 |
190,90 |
191,40 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SAP SE O.N. |
|
180,62 |
08:15 |
-0,58 |
-0,32% |
180,62 |
180,12 |
181,20 |
|
|
SIEMENS AG NA... |
|
168,82 |
08:22 |
+1,82 |
+1,09% |
168,82 |
168,64 |
167,00 |
|
|
MERCK KGAA O.N. |
|
166,00 |
08:48 |
-0,50 |
-0,30% |
167,20 |
166,00 |
166,50 |
|
|
AIRBUS SE |
|
149,00 |
08:03 |
+0,90 |
+0,61% |
149,08 |
149,00 |
148,10 |
|
|
BEIERSDORF AG ... |
|
140,90 |
08:03 |
+0,25 |
+0,18% |
140,90 |
140,90 |
140,65 |
|
|
REDCARE PHARMA... |
|
119,30 |
08:45 |
+3,00 |
+2,58% |
119,30 |
116,40 |
116,30 |
|
|
KRONES AG O.N. |
|
118,40 |
21.06. / 11:08 |
+0,40 |
+0,34% |
119,60 |
118,40 |
118,40 |
|
|
ATOSS SOFTWARE... |
|
117,00 |
08:00 |
-112,00 |
-48,91% |
117,00 |
117,00 |
229,00 |
|
|
SYMRISE AG INH... |
|
113,30 |
08:25 |
-0,55 |
-0,48% |
113,30 |
113,30 |
113,85 |
|
|
VOLKSWAGEN AG ... |
|
105,70 |
08:57 |
+0,75 |
+0,71% |
105,95 |
105,60 |
104,95 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HOCHTIEF AG |
|
101,50 |
08:02 |
+1,90 |
+1,91% |
101,50 |
101,50 |
99,60 |
|
|
WACKER CHEMIE ... |
|
99,32 |
08:13 |
-2,43 |
-2,39% |
99,32 |
99,32 |
101,75 |
|
|
GERRESHEIMER AG |
|
95,00 |
08:00 |
-2,05 |
-2,11% |
95,00 |
95,00 |
97,05 |
|
|
HEIDELBERG MAT... |
|
94,68 |
08:25 |
+1,14 |
+1,22% |
94,68 |
94,68 |
93,54 |
|
|
NEMETSCHEK SE ... |
|
90,35 |
08:25 |
-0,65 |
-0,71% |
90,35 |
90,35 |
91,00 |
|
|
BAY.MOTOREN WE... |
|
88,06 |
08:53 |
+0,66 |
+0,76% |
88,10 |
87,90 |
87,40 |
|
|
HELLA GMBH+CO.... |
|
84,50 |
08:17 |
±0,00 |
±0,00% |
84,50 |
84,50 |
84,50 |
|
|
HENKEL AG+CO.K... |
|
81,94 |
08:25 |
+0,48 |
+0,59% |
81,94 |
81,94 |
81,46 |
|
|
CTS EVENTIM KGAA |
|
79,40 |
21.06. / 15:29 |
-1,85 |
-2,28% |
80,95 |
79,40 |
79,40 |
|
|
ELMOS SEMICOND... |
|
78,80 |
08:15 |
±0,00 |
±0,00% |
78,80 |
78,80 |
78,80 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NAGARRO SE NA... |
|
77,20 |
08:07 |
-0,60 |
-0,77% |
77,20 |
77,20 |
77,80 |
|
|
LEG IMMOBILIEN... |
|
75,00 |
21.06. / 09:59 |
-0,10 |
-0,13% |
75,00 |
75,00 |
75,00 |
|
|
AURUBIS AG |
|
74,55 |
08:05 |
-1,50 |
-1,97% |
74,55 |
74,55 |
76,05 |
|
|
TALANX AG NA O... |
|
73,70 |
08:25 |
-1,30 |
-1,73% |
73,70 |
73,70 |
75,00 |
|
|
SILTRONIC AG N... |
|
72,15 |
21.06. / 10:51 |
-1,70 |
-2,30% |
73,30 |
72,15 |
72,15 |
|
|
SCOUT24 SE NA ... |
|
70,80 |
21.06. / 09:09 |
+0,60 |
+0,85% |
70,80 |
70,80 |
70,80 |
|
|
DR.ING.H.C.F.P... |
|
70,14 |
08:19 |
+0,74 |
+1,07% |
70,14 |
69,74 |
69,40 |
|
|
KNORR-BREMSE A... |
|
69,75 |
08:05 |
-0,50 |
-0,71% |
69,75 |
69,75 |
70,25 |
|
|
ENERGIEKONTOR ... |
|
67,40 |
08:01 |
-0,30 |
-0,44% |
67,40 |
67,40 |
67,70 |
|
|
CARL ZEISS MED... |
|
64,35 |
08:01 |
-0,05 |
-0,08% |
64,35 |
64,35 |
64,40 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BRENNTAG SE NA... |
|
64,24 |
08:07 |
-0,12 |
-0,19% |
64,24 |
64,24 |
64,36 |
|
|
MERCEDES-BENZ ... |
|
63,90 |
08:00 |
-0,04 |
-0,06% |
63,90 |
63,90 |
63,94 |
|
|
STROEER SE + C... |
|
60,30 |
08:07 |
-0,60 |
-0,99% |
60,30 |
60,30 |
60,90 |
|
|
SUESS MICROTEC... |
|
59,90 |
08:42 |
+0,50 |
+0,84% |
59,90 |
59,60 |
59,40 |
|
|
CONTINENTAL AG... |
|
55,28 |
08:25 |
+0,50 |
+0,91% |
55,28 |
55,28 |
54,78 |
|
|
SIEMENS HEALTH... |
|
52,82 |
08:07 |
-0,20 |
-0,38% |
52,82 |
52,82 |
53,02 |
|
|
COVESTRO AG O... |
|
51,20 |
08:05 |
-0,12 |
-0,23% |
51,20 |
51,20 |
51,32 |
|
|
BILFINGER SE O... |
|
49,30 |
08:05 |
-0,10 |
-0,20% |
49,30 |
49,30 |
49,40 |
|
|
FRAPORT AG FFM... |
|
49,10 |
08:07 |
+0,04 |
+0,08% |
49,10 |
49,10 |
49,06 |
|
|
BECHTLE AG O.N. |
|
45,20 |
08:01 |
+0,24 |
+0,53% |
45,20 |
45,20 |
44,96 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BASF SE NA O.N. |
|
45,06 |
08:00 |
-0,12 |
-0,27% |
45,06 |
45,06 |
45,18 |
|
|
ECKERT+ZIEGLER... |
|
44,92 |
08:05 |
-0,48 |
-1,06% |
44,92 |
44,92 |
45,40 |
|
|
STABILUS SE IN... |
|
44,35 |
08:07 |
+0,15 |
+0,34% |
44,35 |
44,35 |
44,20 |
|
|
PUMA SE |
|
44,17 |
08:02 |
+0,13 |
+0,30% |
44,17 |
44,17 |
44,04 |
|
|
HUGO BOSS AG N... |
|
43,17 |
08:07 |
-1,27 |
-2,86% |
43,17 |
43,17 |
44,44 |
|
|
FUCHS SE VZO ... |
|
42,98 |
21.06. / 17:42 |
-1,00 |
-2,27% |
43,80 |
42,98 |
42,98 |
|
|
PORSCHE AUTOM.... |
|
42,74 |
08:31 |
+0,12 |
+0,28% |
42,74 |
42,60 |
42,62 |
|
|
QIAGEN NV ... |
|
39,25 |
08:00 |
+0,84 |
+2,20% |
39,25 |
39,25 |
38,40 |
|
|
GEA GROUP AG |
|
39,12 |
08:02 |
+0,18 |
+0,46% |
39,12 |
39,12 |
38,94 |
|
|
KION GROUP AG |
|
38,81 |
08:22 |
-0,28 |
-0,72% |
38,81 |
38,81 |
39,09 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DEUTSCHE POST ... |
|
37,75 |
08:03 |
+0,02 |
+0,05% |
37,75 |
37,75 |
37,73 |
|
|
DAIMLER TRUCK ... |
|
36,77 |
08:02 |
+0,03 |
+0,08% |
36,77 |
36,77 |
36,74 |
|
|
FRESEN.MED.CAR... |
|
35,82 |
08:14 |
+0,19 |
+0,53% |
35,82 |
35,81 |
35,63 |
|
|
HENSOLDT AG IN... |
|
34,60 |
08:44 |
-0,22 |
-0,63% |
34,64 |
34,60 |
34,82 |
|
|
INFINEON TECH.... |
|
33,92 |
08:15 |
+0,04 |
+0,10% |
34,00 |
33,92 |
33,88 |
|
|
RWE AG INH O... |
|
33,45 |
08:56 |
±0,00 |
±0,00% |
33,50 |
33,45 |
33,45 |
|
|
JUNGHEINRICH A... |
|
31,80 |
21.06. / 11:59 |
-1,00 |
-3,05% |
32,52 |
31,80 |
31,80 |
|
|
CANCOM SE O.N. |
|
31,42 |
08:25 |
-0,20 |
-0,63% |
31,42 |
31,42 |
31,62 |
|
|
BEFESA S.A. OR... |
|
29,30 |
08:05 |
-0,20 |
-0,68% |
29,30 |
29,30 |
29,50 |
|
|
TRATON SE IN... |
|
29,15 |
08:00 |
-0,10 |
-0,34% |
29,15 |
29,15 |
29,25 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
RTL GROUP |
|
29,00 |
08:08 |
-0,05 |
-0,17% |
29,00 |
28,95 |
29,05 |
|
|
FRESENIUS SE+C... |
|
28,01 |
08:03 |
±0,00 |
±0,00% |
28,01 |
28,01 |
28,01 |
|
|
JENOPTIK AG N... |
|
26,24 |
08:07 |
-0,64 |
-2,38% |
26,24 |
26,24 |
26,88 |
|
|
VONOVIA SE NA ... |
|
26,16 |
08:01 |
-0,15 |
-0,57% |
26,16 |
26,16 |
26,31 |
|
|
BAYER AG NA O.N. |
|
26,00 |
08:43 |
-0,10 |
-0,38% |
26,05 |
26,00 |
26,10 |
|
|
DELIVERY HERO ... |
|
25,65 |
08:07 |
-1,09 |
-4,08% |
25,65 |
25,65 |
26,74 |
|
|
FREENET AG NA ... |
|
25,08 |
08:03 |
+0,04 |
+0,16% |
25,08 |
25,08 |
25,04 |
|
|
COMPUGROUP MED... |
|
25,06 |
08:25 |
-0,18 |
-0,71% |
25,06 |
25,06 |
25,24 |
|
|
SIEMENS ENERGY... |
|
23,70 |
08:24 |
-0,19 |
-0,80% |
23,75 |
23,70 |
23,89 |
|
|
DT.TELEKOM AG NA |
|
22,90 |
08:55 |
+0,02 |
+0,09% |
22,91 |
22,85 |
22,88 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
21,80 |
08:42 |
-0,74 |
-3,28% |
21,80 |
21,50 |
22,54 |
|
|
LANXESS AG |
|
21,71 |
08:25 |
-0,08 |
-0,37% |
21,71 |
21,71 |
21,79 |
|
|
KONTRON AG O.N |
|
20,06 |
08:01 |
+0,08 |
+0,40% |
20,06 |
20,06 |
19,98 |
|
|
UTD.INTERNET A... |
|
19,84 |
08:07 |
-0,18 |
-0,90% |
19,84 |
19,84 |
20,02 |
|
|
EVONIK INDUSTR... |
|
18,93 |
08:15 |
-0,07 |
-0,37% |
19,06 |
18,92 |
19,00 |
|
|
AIXTRON SE NA ... |
|
18,47 |
08:02 |
-0,03 |
-0,14% |
18,47 |
18,47 |
18,50 |
|
|
ENCAVIS AG IN... |
|
16,90 |
21.06. / 15:29 |
-0,06 |
-0,35% |
16,90 |
16,16 |
16,90 |
|
|
1+1 AG INH O.N. |
|
15,86 |
08:25 |
-0,10 |
-0,63% |
15,86 |
15,86 |
15,96 |
|
|
DEUTSCHE BANK ... |
|
14,40 |
08:39 |
-0,05 |
-0,37% |
14,43 |
14,40 |
14,46 |
|
|
PNE AG NA O.N. |
|
14,00 |
08:05 |
+0,18 |
+1,30% |
14,00 |
14,00 |
13,82 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMMERZBANK AG |
|
13,99 |
08:50 |
-0,07 |
-0,46% |
14,02 |
13,99 |
14,05 |
|
|
TAG IMMOBILIEN... |
|
13,04 |
08:01 |
-0,10 |
-0,76% |
13,04 |
13,04 |
13,14 |
|
|
E.ON SE NA O.N. |
|
12,63 |
08:56 |
+0,03 |
+0,20% |
12,63 |
12,56 |
12,60 |
|
|
NORDEX SE O.N. |
|
12,33 |
08:31 |
+0,10 |
+0,82% |
12,33 |
12,28 |
12,23 |
|
|
K+S AG NA O.N. |
|
12,14 |
08:04 |
-0,26 |
-2,14% |
12,14 |
12,14 |
12,41 |
|
|
TEAMVIEWER SE ... |
|
10,80 |
08:07 |
+0,02 |
+0,19% |
10,80 |
10,80 |
10,78 |
|
|
EVOTEC SE INH... |
|
8,30 |
08:00 |
±0,00 |
±0,00% |
8,30 |
8,30 |
8,30 |
|
|
TUI AG NA O.N. |
|
6,76 |
08:01 |
-0,06 |
-0,85% |
6,76 |
6,76 |
6,82 |
|
|
LUFTHANSA AG V... |
|
5,76 |
08:56 |
+0,03 |
+0,49% |
5,77 |
5,76 |
5,73 |
|
|
HELLOFRESH SE ... |
|
4,85 |
08:29 |
+0,02 |
+0,37% |
4,85 |
4,85 |
4,84 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
THYSSENKRUPP A... |
|
4,20 |
08:21 |
+0,02 |
+0,50% |
4,21 |
4,20 |
4,18 |
|
|
AROUNDTOWN EO-... |
|
1,90 |
08:20 |
-0,04 |
-1,83% |
1,90 |
1,90 |
1,94 |
|
