Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 10.024,71 |
| Kurszeit | 24.09. |
| Differenz | +77,60 |
| Differenz (in %) | +0,78% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
10.024,71 |
24.09. |
+77,60 |
+0,78% |
10.045,81 |
9.970,40 |
9.947,11 |
 |
|
RATIONAL AG |
|
887,00 |
24.09. / 17:38 |
-10,00 |
-1,11% |
907,00 |
887,00 |
897,00 |
|
|
MUENCH.RUECKVE... |
|
493,10 |
24.09. / 21:31 |
+2,80 |
+0,57% |
493,90 |
487,70 |
490,30 |
|
|
RHEINMETALL AG |
|
485,60 |
24.09. / 21:35 |
-1,60 |
-0,33% |
490,00 |
479,00 |
487,20 |
|
|
ALLIANZ SE NA ... |
|
295,60 |
24.09. / 20:50 |
+0,90 |
+0,31% |
296,40 |
293,50 |
294,70 |
|
|
HYPOPORT SE N... |
|
290,80 |
24.09. / 17:37 |
+7,60 |
+2,68% |
290,80 |
284,80 |
283,20 |
|
|
MTU AERO ENGIN... |
|
282,30 |
24.09. / 20:02 |
+2,30 |
+0,82% |
283,60 |
280,20 |
280,00 |
|
|
HANNOVER RUECK... |
|
251,80 |
24.09. / 15:56 |
-0,40 |
-0,16% |
252,70 |
251,20 |
252,20 |
|
|
SARTORIUS AG V... |
|
232,00 |
24.09. / 08:01 |
-5,60 |
-2,36% |
232,00 |
232,00 |
237,60 |
|
|
ADIDAS AG NA O... |
|
220,20 |
24.09. / 19:48 |
+2,00 |
+0,92% |
221,60 |
219,40 |
218,20 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DEUTSCHE BOERS... |
|
208,50 |
24.09. / 18:37 |
-3,20 |
-1,51% |
211,30 |
208,00 |
211,70 |
|
|
SAP SE O.N. |
|
206,60 |
24.09. / 21:09 |
-0,60 |
-0,29% |
207,60 |
205,10 |
207,20 |
|
|
SIEMENS AG NA... |
|
169,68 |
24.09. / 19:25 |
+2,66 |
+1,59% |
173,00 |
164,74 |
167,02 |
|
|
MERCK KGAA O.N. |
|
156,20 |
24.09. / 17:36 |
+0,75 |
+0,48% |
156,30 |
155,00 |
155,45 |
|
|
AIRBUS SE |
|
134,88 |
24.09. / 20:33 |
+1,68 |
+1,26% |
134,98 |
133,94 |
133,20 |
|
|
ATOSS SOFTWARE... |
|
126,80 |
24.09. / 16:48 |
-3,80 |
-2,91% |
132,20 |
126,80 |
130,60 |
|
|
KRONES AG O.N. |
|
130,00 |
24.09. / 08:13 |
-0,20 |
-0,15% |
130,00 |
130,00 |
130,20 |
|
|
BEIERSDORF AG ... |
|
129,15 |
24.09. / 13:52 |
+0,25 |
+0,19% |
129,40 |
128,55 |
128,90 |
|
|
REDCARE PHARMA... |
|
123,00 |
24.09. / 16:15 |
-2,00 |
-1,60% |
124,70 |
123,00 |
125,00 |
|
|
SYMRISE AG INH... |
|
120,10 |
24.09. / 15:50 |
+0,10 |
+0,08% |
120,85 |
120,10 |
120,00 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HOCHTIEF AG |
|
110,80 |
24.09. / 15:38 |
±0,00 |
±0,00% |
112,70 |
110,80 |
110,80 |
|
|
HEIDELBERG MAT... |
|
98,10 |
24.09. / 10:19 |
-0,88 |
-0,89% |
98,32 |
98,00 |
98,98 |
|
|
GERRESHEIMER AG |
|
97,65 |
24.09. / 10:33 |
+0,90 |
+0,93% |
97,65 |
96,80 |
96,75 |
|
|
VOLKSWAGEN AG ... |
|
93,90 |
24.09. / 21:56 |
+1,30 |
+1,40% |
95,18 |
92,92 |
92,60 |
|
|
LEG IMMOBILIEN... |
|
92,98 |
24.09. / 21:50 |
+1,08 |
+1,18% |
94,00 |
92,98 |
91,90 |
|
|
NEMETSCHEK SE ... |
|
89,40 |
24.09. / 15:18 |
-1,05 |
-1,16% |
90,70 |
89,40 |
90,45 |
|
|
CTS EVENTIM KGAA |
|
88,80 |
24.09. / 15:29 |
-0,20 |
-0,22% |
89,25 |
88,75 |
89,00 |
|
|
HELLA GMBH+CO.... |
|
90,00 |
24.09. / 08:13 |
+1,90 |
+2,16% |
90,00 |
90,00 |
88,10 |
|
|
HENKEL AG+CO.K... |
|
81,94 |
24.09. / 15:09 |
+0,24 |
+0,29% |
81,94 |
81,86 |
81,70 |
|
|
WACKER CHEMIE ... |
|
81,06 |
24.09. / 21:07 |
+0,58 |
+0,72% |
81,06 |
80,26 |
80,48 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KNORR-BREMSE A... |
|
78,80 |
24.09. / 08:00 |
-0,15 |
-0,19% |
78,80 |
78,80 |
78,95 |
|
|
NAGARRO SE NA... |
|
78,05 |
24.09. / 16:28 |
+0,05 |
+0,06% |
79,55 |
78,05 |
78,00 |
|
|
SCOUT24 SE NA ... |
|
77,25 |
24.09. / 08:13 |
+0,80 |
+1,05% |
77,25 |
77,25 |
76,45 |
|
|
BAY.MOTOREN WE... |
|
78,12 |
24.09. / 21:02 |
+2,46 |
+3,25% |
78,52 |
76,00 |
75,66 |
|
|
TALANX AG NA O... |
|
75,15 |
24.09. / 16:19 |
-0,05 |
-0,07% |
75,15 |
74,65 |
75,20 |
|
|
DR.ING.H.C.F.P... |
|
67,98 |
24.09. / 20:33 |
+1,46 |
+2,19% |
69,00 |
66,64 |
66,52 |
|
|
SILTRONIC AG N... |
|
66,25 |
24.09. / 18:00 |
±0,00 |
±0,00% |
67,35 |
66,20 |
66,25 |
|
|
AURUBIS AG |
|
62,50 |
24.09. / 18:53 |
-1,05 |
-1,65% |
63,15 |
61,05 |
63,55 |
|
|
ELMOS SEMICOND... |
|
63,50 |
24.09. / 17:20 |
+1,20 |
+1,93% |
63,50 |
62,30 |
62,30 |
|
|
BRENNTAG SE NA... |
|
62,60 |
24.09. / 15:48 |
+0,90 |
+1,46% |
62,60 |
61,62 |
61,70 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUSS MICROTEC ... |
|
59,20 |
24.09. / 17:59 |
-0,50 |
-0,84% |
59,50 |
58,90 |
59,70 |
|
|
CARL ZEISS MED... |
|
60,95 |
24.09. / 21:35 |
+3,10 |
+5,36% |
63,00 |
57,95 |
57,85 |
|
|
MERCEDES-BENZ ... |
|
56,94 |
24.09. / 21:07 |
+0,74 |
+1,32% |
57,45 |
56,62 |
56,20 |
|
|
STROEER SE + C... |
|
56,45 |
24.09. / 08:01 |
+0,70 |
+1,26% |
56,45 |
56,45 |
55,75 |
|
|
ENERGIEKONTOR ... |
|
54,30 |
24.09. / 08:01 |
-0,40 |
-0,73% |
54,30 |
54,30 |
54,70 |
|
|
COVESTRO AG O... |
|
54,54 |
24.09. / 14:26 |
+0,12 |
+0,22% |
54,58 |
54,52 |
54,42 |
|
|
CONTINENTAL AG... |
|
55,52 |
24.09. / 21:50 |
+1,12 |
+2,06% |
56,10 |
55,16 |
54,40 |
|
|
SIEMENS HEALTH... |
|
49,00 |
24.09. / 21:20 |
+0,79 |
+1,64% |
49,00 |
47,99 |
48,21 |
|
|
FRAPORT AG FFM... |
|
47,94 |
24.09. / 08:01 |
-0,26 |
-0,54% |
47,94 |
47,94 |
48,20 |
|
|
BILFINGER SE O... |
|
47,35 |
24.09. / 13:44 |
+0,60 |
+1,28% |
47,70 |
47,35 |
46,75 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BASF SE NA O.N. |
|
45,65 |
24.09. / 21:42 |
+0,37 |
+0,82% |
46,00 |
45,54 |
45,28 |
|
|
ECKERT+ZIEGLER... |
|
43,70 |
24.09. / 15:23 |
-0,86 |
-1,93% |
44,78 |
43,70 |
44,56 |
|
|
GEA GROUP AG |
|
42,88 |
24.09. / 08:15 |
+0,14 |
+0,33% |
42,88 |
42,88 |
42,74 |
|
|
PORSCHE AUTOM.... |
|
41,38 |
24.09. / 21:17 |
+0,50 |
+1,22% |
41,47 |
40,49 |
40,88 |
|
|
QIAGEN NV ... |
|
40,53 |
24.09. / 17:37 |
+0,26 |
+0,65% |
40,53 |
39,89 |
40,27 |
|
|
FUCHS SE VZO ... |
|
39,60 |
24.09. / 21:50 |
-0,16 |
-0,40% |
40,06 |
39,60 |
39,76 |
|
|
HUGO BOSS AG N... |
|
39,52 |
24.09. / 09:04 |
+1,18 |
+3,08% |
39,52 |
38,48 |
38,34 |
|
|
STABILUS SE IN... |
|
36,85 |
24.09. / 08:01 |
-1,40 |
-3,66% |
36,85 |
36,85 |
38,25 |
|
|
DEUTSCHE POST ... |
|
38,36 |
24.09. / 20:48 |
+0,16 |
+0,42% |
38,88 |
38,15 |
38,20 |
|
|
BECHTLE AG O.N. |
|
37,84 |
24.09. / 20:52 |
+0,26 |
+0,69% |
37,84 |
37,58 |
37,58 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
36,36 |
24.09. / 08:01 |
-0,37 |
-1,01% |
36,36 |
36,36 |
36,73 |
|
|
PUMA SE |
|
36,44 |
24.09. / 15:54 |
+1,10 |
+3,11% |
36,56 |
35,34 |
35,34 |
|
|
KION GROUP AG |
|
33,67 |
24.09. / 21:50 |
-0,16 |
-0,47% |
34,89 |
33,67 |
33,83 |
|
|
SIEMENS ENERGY... |
|
32,97 |
24.09. / 21:53 |
-0,33 |
-0,99% |
33,62 |
32,48 |
33,30 |
|
|
FRESENIUS SE+C... |
|
33,09 |
24.09. / 20:13 |
+0,09 |
+0,27% |
33,33 |
33,09 |
33,00 |
|
|
DAIMLER TRUCK ... |
|
33,09 |
24.09. / 19:50 |
+0,59 |
+1,82% |
33,20 |
32,63 |
32,50 |
|
|
VONOVIA SE NA ... |
|
31,80 |
24.09. / 19:53 |
-0,27 |
-0,84% |
32,24 |
31,64 |
32,07 |
|
|
RWE AG INH O... |
|
32,20 |
24.09. / 21:04 |
+0,24 |
+0,75% |
32,25 |
31,81 |
31,96 |
|
|
DELIVERY HERO ... |
|
31,88 |
24.09. / 20:47 |
+0,72 |
+2,31% |
31,89 |
31,28 |
31,16 |
|
|
SCHOTT PHARMA ... |
|
30,30 |
24.09. / 08:01 |
-0,68 |
-2,19% |
30,30 |
30,30 |
30,98 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
RTL GROUP |
|
30,10 |
24.09. / 19:28 |
+0,10 |
+0,33% |
30,35 |
29,95 |
30,00 |
|
|
INFINEON TECH.... |
|
29,67 |
24.09. / 20:47 |
+0,46 |
+1,57% |
30,13 |
29,24 |
29,21 |
|
|
TRATON SE IN... |
|
29,25 |
24.09. / 08:01 |
+0,15 |
+0,52% |
29,25 |
29,25 |
29,10 |
|
|
BAYER AG NA O.N. |
|
29,03 |
24.09. / 19:30 |
+0,44 |
+1,56% |
29,07 |
28,60 |
28,58 |
|
|
HENSOLDT AG IN... |
|
28,16 |
24.09. / 21:21 |
-0,32 |
-1,12% |
28,48 |
28,00 |
28,48 |
|
|
CANCOM SE O.N. |
|
27,70 |
24.09. / 08:15 |
-0,30 |
-1,07% |
27,70 |
27,70 |
28,00 |
|
|
ZALANDO SE |
|
28,22 |
24.09. / 21:04 |
+0,46 |
+1,66% |
28,32 |
27,67 |
27,76 |
|
|
FREENET AG NA ... |
|
27,14 |
24.09. / 18:28 |
+0,32 |
+1,19% |
27,14 |
26,82 |
26,82 |
|
|
JENOPTIK AG N... |
|
26,28 |
24.09. / 08:01 |
-0,52 |
-1,94% |
26,28 |
26,28 |
26,80 |
|
|
LANXESS AG |
|
26,87 |
24.09. / 19:41 |
+0,37 |
+1,40% |
26,97 |
26,60 |
26,50 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
26,40 |
24.09. / 19:56 |
+0,11 |
+0,42% |
26,46 |
26,19 |
26,29 |
|
|
JUNGHEINRICH A... |
|
25,58 |
24.09. / 12:27 |
-0,04 |
-0,16% |
25,58 |
25,36 |
25,62 |
|
|
BEFESA S.A. OR... |
|
25,46 |
24.09. / 10:33 |
+0,22 |
+0,87% |
25,46 |
25,08 |
25,24 |
|
|
EVONIK INDUSTR... |
|
20,29 |
24.09. / 19:03 |
-0,10 |
-0,49% |
20,57 |
20,20 |
20,39 |
|
|
UTD.INTERNET A... |
|
18,88 |
24.09. / 08:01 |
-0,18 |
-0,94% |
18,88 |
18,88 |
19,06 |
|
|
SMA SOLAR TECH... |
|
17,70 |
24.09. / 18:15 |
-0,29 |
-1,61% |
18,22 |
17,67 |
17,99 |
|
|
TAG IMMOBILIEN... |
|
16,34 |
24.09. / 08:15 |
+0,23 |
+1,43% |
16,34 |
16,34 |
16,11 |
|
|
KONTRON AG O.N |
|
15,88 |
24.09. / 16:07 |
-0,20 |
-1,24% |
16,04 |
15,88 |
16,08 |
|
|
AIXTRON SE NA ... |
|
15,91 |
24.09. / 14:02 |
+0,15 |
+0,95% |
16,21 |
15,61 |
15,76 |
|
|
NORDEX SE O.N. |
|
14,78 |
24.09. / 17:24 |
-0,47 |
-3,08% |
15,68 |
14,78 |
15,25 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DEUTSCHE BANK ... |
|
15,25 |
24.09. / 21:55 |
+0,07 |
+0,49% |
15,41 |
15,18 |
15,18 |
|
|
COMMERZBANK AG |
|
15,14 |
24.09. / 21:49 |
+0,24 |
+1,64% |
15,23 |
14,87 |
14,90 |
|
|
1+1 AG INH O.N. |
|
13,70 |
24.09. / 10:43 |
+0,20 |
+1,48% |
13,70 |
13,56 |
13,50 |
|
|
COMPUGROUP MED... |
|
13,23 |
24.09. / 08:15 |
-0,17 |
-1,27% |
13,23 |
13,23 |
13,40 |
|
|
E.ON SE NA O.N. |
|
13,41 |
24.09. / 19:52 |
+0,07 |
+0,49% |
13,41 |
13,25 |
13,34 |
|
|
TEAMVIEWER SE ... |
|
11,93 |
24.09. / 08:40 |
+0,18 |
+1,53% |
11,93 |
11,72 |
11,75 |
|
|
PNE AG NA O.N. |
|
11,28 |
24.09. / 08:00 |
-0,18 |
-1,57% |
11,28 |
11,28 |
11,46 |
|
|
K+S AG NA O.N. |
|
10,91 |
24.09. / 21:50 |
-0,11 |
-0,95% |
11,20 |
10,91 |
11,01 |
|
|
HELLOFRESH SE ... |
|
8,68 |
24.09. / 15:59 |
+0,36 |
+4,30% |
8,68 |
8,24 |
8,33 |
|
|
TUI AG NA O.N. |
|
6,66 |
24.09. / 19:53 |
+0,06 |
+0,91% |
6,78 |
6,63 |
6,60 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
LUFTHANSA AG V... |
|
6,19 |
24.09. / 21:53 |
-0,05 |
-0,80% |
6,37 |
6,15 |
6,24 |
|
|
EVOTEC SE INH... |
|
5,93 |
24.09. / 21:50 |
-0,08 |
-1,33% |
6,00 |
5,90 |
6,01 |
|
|
THYSSENKRUPP A... |
|
3,25 |
24.09. / 21:53 |
+0,06 |
+1,94% |
3,38 |
3,21 |
3,19 |
|
|
AROUNDTOWN EO-... |
|
2,74 |
24.09. / 18:11 |
-0,01 |
-0,44% |
2,78 |
2,74 |
2,75 |
|
