Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.961,43 |
Kurszeit | 24.05. |
Differenz | +0,90 |
Differenz (in %) | +0,01% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.961,43 |
24.05. |
+0,90 |
+0,01% |
9.968,03 |
9.870,25 |
9.961,43 |
|
|
SIEMENS ENERGY... |
|
25,50 |
24.05. / 21:18 |
+1,18 |
+4,85% |
25,53 |
24,11 |
25,50 |
|
|
ZALANDO SE |
|
23,75 |
24.05. / 13:42 |
+0,85 |
+3,71% |
23,75 |
22,95 |
23,75 |
|
|
REDCARE PHARMA... |
|
108,10 |
24.05. / 20:00 |
+3,20 |
+3,05% |
108,20 |
103,80 |
108,10 |
|
|
FRESEN.MED.CAR... |
|
39,37 |
24.05. / 16:25 |
+1,09 |
+2,85% |
40,43 |
38,06 |
39,37 |
|
|
PNE AG NA O.N. |
|
14,78 |
24.05. / 10:27 |
+0,36 |
+2,50% |
14,80 |
14,72 |
14,78 |
|
|
FRESENIUS SE+C... |
|
29,02 |
24.05. / 18:39 |
+0,68 |
+2,40% |
29,21 |
28,12 |
29,02 |
|
|
BEFESA S.A. OR... |
|
34,00 |
24.05. / 16:24 |
+0,74 |
+2,22% |
34,00 |
33,34 |
34,00 |
|
|
SUESS MICROTEC... |
|
59,80 |
24.05. / 18:10 |
+1,30 |
+2,22% |
60,60 |
58,30 |
59,80 |
|
|
GERRESHEIMER AG |
|
106,90 |
24.05. / 19:02 |
+2,30 |
+2,20% |
106,90 |
104,60 |
106,90 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HOCHTIEF AG |
|
101,50 |
24.05. / 19:10 |
+1,90 |
+1,91% |
101,90 |
98,80 |
101,50 |
|
|
MUENCH.RUECKVE... |
|
462,00 |
24.05. / 17:06 |
+8,30 |
+1,83% |
462,00 |
452,60 |
462,00 |
|
|
DEUTSCHE BANK ... |
|
15,70 |
24.05. / 18:57 |
+0,26 |
+1,70% |
15,72 |
15,29 |
15,70 |
|
|
BECHTLE AG O.N. |
|
47,28 |
24.05. / 11:23 |
+0,78 |
+1,68% |
47,28 |
46,54 |
47,28 |
|
|
KONTRON AG O.N |
|
20,66 |
24.05. / 19:39 |
+0,34 |
+1,67% |
20,80 |
20,12 |
20,66 |
|
|
KNORR-BREMSE A... |
|
72,65 |
24.05. / 13:35 |
+1,10 |
+1,54% |
72,65 |
71,85 |
72,65 |
|
|
KRONES AG O.N. |
|
126,40 |
24.05. / 09:08 |
+1,80 |
+1,44% |
126,40 |
126,40 |
126,40 |
|
|
DEUTSCHE POST ... |
|
38,99 |
24.05. / 19:52 |
+0,49 |
+1,27% |
39,03 |
38,27 |
38,99 |
|
|
MERCEDES-BENZ ... |
|
66,08 |
24.05. / 20:59 |
+0,82 |
+1,26% |
66,25 |
64,98 |
66,08 |
|
|
HENKEL AG+CO.K... |
|
83,40 |
24.05. / 17:20 |
+1,00 |
+1,21% |
83,40 |
83,32 |
83,40 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAY.MOTOREN WE... |
|
92,98 |
24.05. / 21:39 |
+1,06 |
+1,15% |
93,10 |
91,96 |
92,98 |
|
|
COMMERZBANK AG |
|
15,62 |
24.05. / 21:20 |
+0,17 |
+1,10% |
15,63 |
15,23 |
15,62 |
|
|
NORDEX SE O.N. |
|
14,16 |
24.05. / 15:22 |
+0,15 |
+1,07% |
14,16 |
13,77 |
14,16 |
|
|
STROEER SE + C... |
|
66,80 |
24.05. / 19:14 |
+0,70 |
+1,06% |
66,80 |
66,45 |
66,80 |
|
|
CARL ZEISS MED... |
|
92,35 |
24.05. / 14:49 |
+0,90 |
+0,98% |
92,35 |
90,85 |
92,35 |
|
|
PORSCHE AUTOM.... |
|
48,43 |
24.05. / 18:29 |
+0,43 |
+0,90% |
48,66 |
47,81 |
48,43 |
|
|
VOLKSWAGEN AG ... |
|
118,90 |
24.05. / 19:03 |
+1,00 |
+0,85% |
119,15 |
117,30 |
118,90 |
|
|
DELIVERY HERO ... |
|
29,89 |
24.05. / 17:29 |
+0,24 |
+0,81% |
29,89 |
29,35 |
29,89 |
|
|
INFINEON TECH.... |
|
37,88 |
24.05. / 17:20 |
+0,30 |
+0,80% |
37,88 |
37,34 |
37,88 |
|
|
HELLOFRESH SE ... |
|
5,90 |
24.05. / 19:16 |
+0,04 |
+0,72% |
5,90 |
5,82 |
5,90 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
AIXTRON SE NA ... |
|
23,42 |
24.05. / 21:28 |
+0,15 |
+0,64% |
23,42 |
22,91 |
23,42 |
|
|
JUNGHEINRICH A... |
|
36,22 |
24.05. / 09:40 |
+0,22 |
+0,61% |
36,22 |
36,20 |
36,22 |
|
|
WACKER CHEMIE ... |
|
99,82 |
24.05. / 14:08 |
+0,60 |
+0,60% |
99,82 |
98,16 |
99,82 |
|
|
BASF SE NA O.N. |
|
48,37 |
24.05. / 21:21 |
+0,28 |
+0,59% |
48,37 |
47,78 |
48,37 |
|
|
ADIDAS AG NA O... |
|
223,00 |
24.05. / 15:47 |
+1,30 |
+0,59% |
223,00 |
220,30 |
223,00 |
|
|
E.ON SE NA O.N. |
|
12,34 |
24.05. / 21:26 |
+0,07 |
+0,53% |
12,36 |
12,29 |
12,34 |
|
|
DAIMLER TRUCK ... |
|
39,28 |
24.05. / 21:30 |
+0,20 |
+0,51% |
39,44 |
38,73 |
39,28 |
|
|
NAGARRO SE NA... |
|
82,45 |
24.05. / 08:02 |
+0,40 |
+0,49% |
82,45 |
82,45 |
82,45 |
|
|
DR.ING.H.C.F.P... |
|
76,20 |
24.05. / 21:57 |
+0,32 |
+0,42% |
76,20 |
75,18 |
76,20 |
|
|
ALLIANZ SE NA ... |
|
264,40 |
24.05. / 19:15 |
+0,90 |
+0,34% |
265,70 |
261,40 |
264,40 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SIEMENS AG NA... |
|
177,50 |
24.05. / 19:52 |
+0,60 |
+0,34% |
177,50 |
175,62 |
177,50 |
|
|
AURUBIS AG |
|
75,05 |
24.05. / 15:28 |
+0,25 |
+0,33% |
75,05 |
74,05 |
75,05 |
|
|
SYMRISE AG INH... |
|
105,00 |
24.05. / 17:28 |
+0,30 |
+0,29% |
105,35 |
104,75 |
105,00 |
|
|
HANNOVER RUECK... |
|
227,10 |
24.05. / 16:44 |
+0,60 |
+0,26% |
227,10 |
223,20 |
227,10 |
|
|
DEUTSCHE BOERS... |
|
184,80 |
24.05. / 15:24 |
+0,45 |
+0,24% |
184,80 |
184,45 |
184,80 |
|
|
BEIERSDORF AG ... |
|
147,00 |
24.05. / 12:09 |
+0,35 |
+0,24% |
147,00 |
145,45 |
147,00 |
|
|
FUCHS SE VZO ... |
|
45,44 |
24.05. / 21:49 |
+0,10 |
+0,22% |
45,62 |
45,30 |
45,44 |
|
|
TALANX AG NA O... |
|
72,55 |
24.05. / 08:16 |
+0,10 |
+0,14% |
72,55 |
72,55 |
72,55 |
|
|
EVONIK INDUSTR... |
|
20,21 |
24.05. / 17:20 |
+0,02 |
+0,10% |
20,27 |
20,01 |
20,21 |
|
|
MORPHOSYS AG O... |
|
68,00 |
24.05. / 12:57 |
+0,05 |
+0,07% |
68,10 |
67,90 |
68,00 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
QIAGEN NV ... |
|
40,23 |
24.05. / 10:17 |
+0,02 |
+0,05% |
40,23 |
39,70 |
40,23 |
|
|
RTL GROUP |
|
29,35 |
24.05. / 16:30 |
±0,00 |
±0,00% |
29,50 |
29,10 |
29,35 |
|
|
AROUNDTOWN EO-... |
|
2,08 |
24.05. / 11:21 |
±0,00 |
±0,00% |
2,08 |
2,07 |
2,08 |
|
|
SAP SE O.N. |
|
179,98 |
24.05. / 21:19 |
-0,02 |
-0,01% |
180,54 |
179,08 |
179,98 |
|
|
BAYER AG NA O.N. |
|
27,63 |
24.05. / 21:16 |
-0,01 |
-0,04% |
27,68 |
27,14 |
27,63 |
|
|
DT.TELEKOM AG NA |
|
21,73 |
24.05. / 18:12 |
-0,01 |
-0,05% |
21,79 |
21,63 |
21,73 |
|
|
ENCAVIS AG IN... |
|
16,98 |
24.05. / 15:29 |
-0,01 |
-0,06% |
16,98 |
16,96 |
16,98 |
|
|
HEIDELBERG MAT... |
|
98,80 |
24.05. / 13:21 |
-0,10 |
-0,10% |
99,26 |
98,70 |
98,80 |
|
|
NEMETSCHEK SE ... |
|
91,60 |
24.05. / 10:24 |
-0,10 |
-0,11% |
91,60 |
90,40 |
91,60 |
|
|
RHEINMETALL AG |
|
528,80 |
24.05. / 20:38 |
-0,80 |
-0,15% |
533,20 |
527,00 |
528,80 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
MTU AERO ENGIN... |
|
233,60 |
24.05. / 17:35 |
-0,40 |
-0,17% |
234,00 |
231,80 |
233,60 |
|
|
KION GROUP AG |
|
45,41 |
24.05. / 21:49 |
-0,08 |
-0,18% |
45,85 |
45,41 |
45,41 |
|
|
BILFINGER SE O... |
|
50,80 |
24.05. / 17:16 |
-0,10 |
-0,20% |
50,80 |
50,30 |
50,80 |
|
|
1+1 AG INH O.N. |
|
17,36 |
24.05. / 12:59 |
-0,04 |
-0,23% |
17,36 |
16,72 |
17,36 |
|
|
PUMA SE |
|
47,70 |
24.05. / 20:18 |
-0,11 |
-0,23% |
48,12 |
47,34 |
47,70 |
|
|
COMPUGROUP MED... |
|
27,52 |
24.05. / 11:10 |
-0,08 |
-0,29% |
27,52 |
27,28 |
27,52 |
|
|
CONTINENTAL AG... |
|
60,40 |
24.05. / 09:23 |
-0,20 |
-0,33% |
60,60 |
60,40 |
60,40 |
|
|
ATOSS SOFTWARE... |
|
242,00 |
24.05. / 19:08 |
-1,00 |
-0,41% |
242,00 |
238,00 |
242,00 |
|
|
FREENET AG NA ... |
|
23,18 |
24.05. / 12:13 |
-0,10 |
-0,43% |
23,24 |
23,12 |
23,18 |
|
|
COVESTRO AG O... |
|
47,46 |
24.05. / 11:22 |
-0,21 |
-0,44% |
47,46 |
47,41 |
47,46 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
LANXESS AG |
|
25,03 |
24.05. / 12:36 |
-0,12 |
-0,48% |
25,03 |
24,81 |
25,03 |
|
|
HELLA GMBH+CO.... |
|
82,70 |
24.05. / 08:10 |
-0,40 |
-0,48% |
82,70 |
82,70 |
82,70 |
|
|
SCOUT24 SE NA ... |
|
72,30 |
24.05. / 09:08 |
-0,35 |
-0,48% |
72,30 |
72,30 |
72,30 |
|
|
ENERGIEKONTOR ... |
|
71,30 |
24.05. / 14:53 |
-0,40 |
-0,56% |
71,30 |
70,60 |
71,30 |
|
|
UTD.INTERNET A... |
|
21,90 |
24.05. / 08:04 |
-0,18 |
-0,82% |
21,90 |
21,90 |
21,90 |
|
|
FRAPORT AG FFM... |
|
50,55 |
24.05. / 08:02 |
-0,45 |
-0,88% |
50,55 |
50,55 |
50,55 |
|
|
AIRBUS SE |
|
158,92 |
24.05. / 15:43 |
-1,48 |
-0,92% |
160,48 |
158,68 |
158,92 |
|
|
SMA SOLAR TECH... |
|
49,68 |
24.05. / 16:46 |
-0,47 |
-0,94% |
50,40 |
48,44 |
49,68 |
|
|
LUFTHANSA AG V... |
|
6,38 |
24.05. / 16:33 |
-0,07 |
-1,02% |
6,49 |
6,38 |
6,38 |
|
|
TEAMVIEWER SE ... |
|
12,10 |
24.05. / 10:29 |
-0,13 |
-1,06% |
12,12 |
12,03 |
12,10 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
RWE AG INH O... |
|
34,12 |
24.05. / 18:57 |
-0,37 |
-1,07% |
34,45 |
34,08 |
34,12 |
|
|
SIEMENS HEALTH... |
|
53,30 |
24.05. / 09:00 |
-0,62 |
-1,15% |
53,38 |
53,30 |
53,30 |
|
|
HUGO BOSS AG N... |
|
47,25 |
24.05. / 15:04 |
-0,55 |
-1,15% |
47,71 |
47,25 |
47,25 |
|
|
THYSSENKRUPP A... |
|
4,74 |
24.05. / 21:41 |
-0,06 |
-1,19% |
4,74 |
4,65 |
4,74 |
|
|
STABILUS SE IN... |
|
56,40 |
24.05. / 09:47 |
-0,70 |
-1,23% |
56,40 |
56,30 |
56,40 |
|
|
K+S AG NA O.N. |
|
13,43 |
24.05. / 21:49 |
-0,17 |
-1,25% |
13,58 |
13,43 |
13,43 |
|
|
MERCK KGAA O.N. |
|
167,60 |
24.05. / 18:23 |
-2,25 |
-1,32% |
167,95 |
166,85 |
167,60 |
|
|
ECKERT+ZIEGLER... |
|
45,38 |
24.05. / 08:02 |
-0,64 |
-1,39% |
45,38 |
45,38 |
45,38 |
|
|
SILTRONIC AG N... |
|
75,10 |
24.05. / 08:14 |
-1,15 |
-1,51% |
75,10 |
75,10 |
75,10 |
|
|
GEA GROUP AG |
|
37,46 |
24.05. / 08:16 |
-0,60 |
-1,58% |
37,46 |
37,46 |
37,46 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
VONOVIA SE NA ... |
|
27,87 |
24.05. / 18:34 |
-0,47 |
-1,66% |
28,31 |
27,69 |
27,87 |
|
|
SIXT SE ST O.N. |
|
76,00 |
24.05. / 15:50 |
-1,60 |
-2,06% |
76,85 |
76,00 |
76,00 |
|
|
CANCOM SE O.N. |
|
31,60 |
24.05. / 08:16 |
-0,76 |
-2,35% |
31,60 |
31,60 |
31,60 |
|
|
JENOPTIK AG N... |
|
27,96 |
24.05. / 15:45 |
-0,70 |
-2,44% |
28,44 |
27,82 |
27,96 |
|
|
EVOTEC SE INH... |
|
8,91 |
24.05. / 21:49 |
-0,24 |
-2,62% |
9,17 |
8,85 |
8,91 |
|
|
SARTORIUS AG V... |
|
254,40 |
24.05. / 20:36 |
-8,20 |
-3,12% |
259,40 |
252,20 |
254,40 |
|
|
CTS EVENTIM KGAA |
|
81,30 |
24.05. / 15:29 |
-3,15 |
-3,73% |
84,15 |
81,30 |
81,30 |
|
|
HENSOLDT AG IN... |
|
37,24 |
24.05. / 19:46 |
-1,46 |
-3,77% |
38,80 |
37,24 |
37,24 |
|
|
BRENNTAG SE NA... |
|
65,04 |
24.05. / 17:27 |
-2,64 |
-3,90% |
65,52 |
64,86 |
65,04 |
|
|
TAG IMMOBILIEN... |
|
13,95 |
24.05. / 08:16 |
-0,59 |
-4,06% |
13,95 |
13,95 |
13,95 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
LEG IMMOBILIEN... |
|
79,56 |
24.05. / 21:49 |
-3,86 |
-4,63% |
81,02 |
79,00 |
79,56 |
|