Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.947,11 |
| Kurszeit | 23.09. |
| Differenz | +63,73 |
| Differenz (in %) | +0,64% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.947,11 |
23.09. |
+0,16% |
9.954,26 |
9.867,33 |
9.947,11 |
 |
|
UTD.INTERNET A... |
|
18,97 |
23.09. / 17:35 |
±0,00% |
19,11 |
18,86 |
18,97 |
|
|
ATOSS SOFTWARE... |
|
131,40 |
23.09. / 17:35 |
+9,81% |
132,60 |
130,20 |
131,40 |
|
|
DEUTSCHE BANK ... |
|
15,19 |
23.09. / 17:35 |
+3,69% |
15,29 |
14,93 |
15,19 |
|
|
BECHTLE AG O.N. |
|
37,54 |
23.09. / 17:35 |
+1,56% |
37,88 |
37,32 |
37,54 |
|
|
BAY.MOTOREN WE... |
|
75,44 |
23.09. / 17:39 |
+0,44% |
75,60 |
73,16 |
75,44 |
|
|
BEIERSDORF AG ... |
|
128,40 |
23.09. / 17:36 |
+0,63% |
130,75 |
127,75 |
128,40 |
|
|
ENERGIEKONTOR ... |
|
54,40 |
23.09. / 17:35 |
-2,13% |
55,30 |
54,40 |
54,40 |
|
|
CARL ZEISS MED... |
|
58,00 |
23.09. / 17:35 |
+1,07% |
58,95 |
56,35 |
58,00 |
|
|
CANCOM SE O.N. |
|
28,08 |
23.09. / 17:35 |
+0,72% |
28,12 |
27,70 |
28,08 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
CONTINENTAL AG... |
|
55,16 |
23.09. / 17:37 |
+0,78% |
55,34 |
53,90 |
55,16 |
|
|
CTS EVENTIM KGAA |
|
89,05 |
23.09. / 17:35 |
+1,15% |
89,25 |
87,40 |
89,05 |
|
|
LANXESS AG |
|
26,59 |
23.09. / 17:35 |
+5,79% |
27,20 |
26,50 |
26,59 |
|
|
HYPOPORT SE N... |
|
275,20 |
23.09. / 17:35 |
-1,04% |
284,00 |
261,40 |
275,20 |
|
|
1+1 AG INH O.N. |
|
13,64 |
23.09. / 17:35 |
+0,45% |
13,64 |
13,52 |
13,64 |
|
|
DEUTSCHE POST ... |
|
37,73 |
23.09. / 17:35 |
-4,82% |
38,25 |
37,61 |
37,73 |
|
|
DT.TELEKOM AG NA |
|
26,24 |
23.09. / 17:35 |
-2,80% |
26,40 |
26,09 |
26,24 |
|
|
ECKERT+ZIEGLER... |
|
43,48 |
23.09. / 17:35 |
+5,13% |
43,76 |
42,64 |
43,48 |
|
|
EVOTEC SE INH... |
|
5,79 |
23.09. / 17:40 |
-4,61% |
6,07 |
5,74 |
5,79 |
|
|
ELMOS SEMICOND... |
|
62,00 |
23.09. / 17:35 |
-3,60% |
65,10 |
62,00 |
62,00 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
FRAPORT AG FFM... |
|
48,00 |
23.09. / 17:35 |
+0,55% |
48,34 |
47,72 |
48,00 |
|
|
FRESENIUS SE+C... |
|
33,16 |
23.09. / 17:35 |
-3,77% |
33,50 |
33,10 |
33,16 |
|
|
FRESEN.MED.CAR... |
|
36,43 |
23.09. / 17:35 |
-3,71% |
36,82 |
36,18 |
36,43 |
|
|
DEUTSCHE BOERS... |
|
211,00 |
23.09. / 17:35 |
-0,29% |
211,00 |
208,10 |
211,00 |
|
|
BILFINGER SE O... |
|
47,65 |
23.09. / 17:35 |
+2,07% |
48,20 |
46,55 |
47,65 |
|
|
HEIDELBERG MAT... |
|
97,94 |
23.09. / 17:35 |
+6,12% |
99,22 |
97,66 |
97,94 |
|
|
HENKEL AG+CO.K... |
|
81,78 |
23.09. / 17:35 |
+0,57% |
81,80 |
81,02 |
81,78 |
|
|
COVESTRO AG O... |
|
54,54 |
23.09. / 17:39 |
-3,94% |
54,78 |
53,84 |
54,54 |
|
|
HOCHTIEF AG |
|
111,90 |
23.09. / 17:35 |
+1,86% |
112,20 |
108,90 |
111,90 |
|
|
JUNGHEINRICH A... |
|
25,40 |
23.09. / 17:36 |
-1,53% |
25,84 |
25,40 |
25,40 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
INFINEON TECH.... |
|
29,02 |
23.09. / 17:35 |
-2,53% |
29,52 |
28,76 |
29,02 |
|
|
KRONES AG O.N. |
|
130,00 |
23.09. / 17:35 |
+5,74% |
131,00 |
129,00 |
130,00 |
|
|
NEMETSCHEK SE ... |
|
90,55 |
23.09. / 17:35 |
+0,62% |
91,55 |
89,65 |
90,55 |
|
|
MERCK KGAA O.N. |
|
155,55 |
23.09. / 17:35 |
-6,33% |
158,15 |
155,15 |
155,55 |
|
|
GEA GROUP AG |
|
42,76 |
23.09. / 17:35 |
+1,18% |
43,16 |
42,48 |
42,76 |
|
|
AURUBIS AG |
|
63,00 |
23.09. / 17:42 |
+4,08% |
71,25 |
62,70 |
63,00 |
|
|
PUMA SE |
|
35,33 |
23.09. / 17:35 |
-7,91% |
35,43 |
34,71 |
35,33 |
|
|
RATIONAL AG |
|
898,50 |
23.09. / 17:35 |
+1,01% |
903,50 |
891,00 |
898,50 |
|
|
RHEINMETALL AG |
|
488,80 |
23.09. / 17:45 |
-6,39% |
491,00 |
481,70 |
488,80 |
|
|
RWE AG INH O... |
|
31,94 |
23.09. / 17:39 |
-5,85% |
32,10 |
31,12 |
31,94 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
MERCEDES-BENZ ... |
|
56,09 |
23.09. / 17:40 |
-3,08% |
56,09 |
54,21 |
56,09 |
|
|
SAP SE O.N. |
|
206,85 |
23.09. / 17:37 |
+1,92% |
207,50 |
205,35 |
206,85 |
|
|
SARTORIUS AG V... |
|
231,90 |
23.09. / 17:35 |
-6,29% |
237,80 |
230,40 |
231,90 |
|
|
SIEMENS AG NA... |
|
167,50 |
23.09. / 17:40 |
+1,58% |
167,84 |
165,40 |
167,50 |
|
|
STROEER SE + C... |
|
56,35 |
23.09. / 17:35 |
+0,81% |
56,35 |
55,25 |
56,35 |
|
|
THYSSENKRUPP A... |
|
3,21 |
23.09. / 17:35 |
+5,34% |
3,21 |
3,08 |
3,21 |
|
|
VOLKSWAGEN AG ... |
|
92,76 |
23.09. / 17:37 |
-1,69% |
92,76 |
90,32 |
92,76 |
|
|
LUFTHANSA AG V... |
|
6,28 |
23.09. / 17:38 |
+7,27% |
6,33 |
6,20 |
6,28 |
|
|
TAG IMMOBILIEN... |
|
16,35 |
23.09. / 17:35 |
-3,68% |
16,38 |
15,88 |
16,35 |
|
|
HANNOVER RUECK... |
|
252,20 |
23.09. / 17:35 |
-0,98% |
253,20 |
250,90 |
252,20 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
ALLIANZ SE NA ... |
|
294,90 |
23.09. / 17:37 |
+1,81% |
294,90 |
290,80 |
294,90 |
|
|
MUENCH.RUECKVE... |
|
488,90 |
23.09. / 17:37 |
+0,37% |
490,80 |
485,70 |
488,90 |
|
|
RTL GROUP |
|
30,15 |
23.09. / 17:35 |
+1,19% |
30,15 |
29,80 |
30,15 |
|
|
AIRBUS SE |
|
132,94 |
23.09. / 17:35 |
+0,28% |
133,06 |
130,96 |
132,94 |
|
|
NORDEX SE O.N. |
|
15,43 |
23.09. / 17:35 |
+2,09% |
15,49 |
14,90 |
15,43 |
|
|
MTU AERO ENGIN... |
|
280,20 |
23.09. / 17:43 |
-0,25% |
280,30 |
277,60 |
280,20 |
|
|
SMA SOLAR TECH... |
|
17,90 |
23.09. / 17:35 |
-7,29% |
18,15 |
17,34 |
17,90 |
|
|
PNE AG NA O.N. |
|
11,40 |
23.09. / 17:35 |
-1,53% |
11,58 |
11,28 |
11,40 |
|
|
GERRESHEIMER AG |
|
96,95 |
23.09. / 17:35 |
-1,29% |
99,20 |
96,20 |
96,95 |
|
|
AIXTRON SE NA ... |
|
15,56 |
23.09. / 17:44 |
-3,89% |
15,87 |
15,31 |
15,56 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
KONTRON AG O.N |
|
15,96 |
23.09. / 17:35 |
-1,54% |
15,98 |
15,77 |
15,96 |
|
|
FREENET AG NA ... |
|
26,80 |
23.09. / 17:35 |
+0,60% |
26,82 |
26,62 |
26,80 |
|
|
SCOUT24 SE NA ... |
|
77,35 |
23.09. / 17:35 |
+2,72% |
77,55 |
76,25 |
77,35 |
|
|
HELLA GMBH+CO.... |
|
90,10 |
23.09. / 17:38 |
-0,68% |
90,10 |
87,10 |
90,10 |
|
|
HELLOFRESH SE ... |
|
8,28 |
23.09. / 17:35 |
+5,30% |
8,52 |
8,25 |
8,28 |
|
|
BRENNTAG SE NA... |
|
61,64 |
23.09. / 17:35 |
-5,24% |
62,34 |
61,50 |
61,64 |
|
|
ADIDAS AG NA O... |
|
218,50 |
23.09. / 17:40 |
-0,32% |
220,30 |
216,80 |
218,50 |
|
|
SUSS MICROTEC ... |
|
58,10 |
23.09. / 17:35 |
+3,27% |
59,00 |
56,10 |
58,10 |
|
|
VONOVIA SE NA ... |
|
32,07 |
23.09. / 17:35 |
-4,82% |
32,35 |
31,69 |
32,07 |
|
|
HUGO BOSS AG N... |
|
38,36 |
23.09. / 17:35 |
+4,53% |
39,52 |
35,30 |
38,36 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
13,36 |
23.09. / 17:41 |
-6,10% |
13,49 |
13,10 |
13,36 |
|
|
REDCARE PHARMA... |
|
123,00 |
23.09. / 17:35 |
-1,47% |
125,70 |
119,00 |
123,00 |
|
|
AROUNDTOWN EO-... |
|
2,77 |
23.09. / 17:35 |
-2,23% |
2,77 |
2,65 |
2,77 |
|
|
DELIVERY HERO ... |
|
31,36 |
23.09. / 17:36 |
+6,26% |
31,36 |
30,12 |
31,36 |
|
|
BEFESA S.A. OR... |
|
25,10 |
23.09. / 17:35 |
+2,62% |
25,44 |
24,76 |
25,10 |
|
|
JENOPTIK AG N... |
|
26,16 |
23.09. / 17:35 |
-1,69% |
26,88 |
26,16 |
26,16 |
|
|
TEAMVIEWER SE ... |
|
11,77 |
23.09. / 17:35 |
-0,21% |
11,83 |
11,67 |
11,77 |
|
|
FUCHS SE VZO ... |
|
39,64 |
23.09. / 17:35 |
+0,62% |
39,92 |
39,10 |
39,64 |
|
|
SCHOTT PHARMA ... |
|
30,86 |
23.09. / 17:35 |
-5,81% |
31,10 |
30,32 |
30,86 |
|
|
NAGARRO SE NA... |
|
78,70 |
23.09. / 17:35 |
+5,96% |
79,30 |
78,15 |
78,70 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
QIAGEN NV ... |
|
40,14 |
23.09. / 17:35 |
-3,44% |
40,47 |
40,02 |
40,14 |
|
|
BASF SE NA O.N. |
|
45,15 |
23.09. / 17:37 |
+5,55% |
46,16 |
44,83 |
45,15 |
|
|
BAYER AG NA O.N. |
|
28,58 |
23.09. / 17:40 |
+6,23% |
29,00 |
28,46 |
28,58 |
|
|
COMMERZBANK AG |
|
14,78 |
23.09. / 17:35 |
+0,32% |
15,80 |
14,54 |
14,78 |
|
|
DAIMLER TRUCK ... |
|
32,46 |
23.09. / 17:35 |
+3,80% |
32,61 |
31,89 |
32,46 |
|
|
E.ON SE NA O.N. |
|
13,37 |
23.09. / 17:39 |
-2,07% |
13,40 |
13,24 |
13,37 |
|
|
SIEMENS ENERGY... |
|
33,23 |
23.09. / 17:41 |
+10,58% |
33,57 |
31,93 |
33,23 |
|
|
EVONIK INDUSTR... |
|
20,37 |
23.09. / 17:35 |
+1,85% |
20,38 |
20,22 |
20,37 |
|
|
HENSOLDT AG IN... |
|
28,42 |
23.09. / 17:36 |
-5,62% |
29,08 |
28,38 |
28,42 |
|
|
KNORR-BREMSE A... |
|
78,65 |
23.09. / 17:35 |
+5,11% |
79,15 |
78,20 |
78,65 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
KION GROUP AG |
|
33,44 |
23.09. / 17:35 |
+4,47% |
33,92 |
33,14 |
33,44 |
|
|
K+S AG NA O.N. |
|
11,01 |
23.09. / 17:35 |
+5,21% |
11,10 |
11,00 |
11,01 |
|
|
LEG IMMOBILIEN... |
|
94,28 |
23.09. / 17:35 |
-1,54% |
94,70 |
92,14 |
94,28 |
|
|
DR.ING.H.C.F.P... |
|
66,58 |
23.09. / 17:38 |
-3,10% |
66,72 |
63,68 |
66,58 |
|
|
PORSCHE AUTOM.... |
|
40,59 |
23.09. / 17:35 |
+0,05% |
40,73 |
39,43 |
40,59 |
|
|
SIEMENS HEALTH... |
|
48,07 |
23.09. / 17:35 |
-3,41% |
48,75 |
48,02 |
48,07 |
|
|
STABILUS SE IN... |
|
37,35 |
23.09. / 17:35 |
+1,75% |
37,65 |
36,80 |
37,35 |
|
|
SYMRISE AG INH... |
|
120,60 |
23.09. / 17:35 |
-0,91% |
121,45 |
119,85 |
120,60 |
|
|
TALANX AG NA O... |
|
74,80 |
23.09. / 17:35 |
-1,18% |
75,85 |
74,70 |
74,80 |
|
|
TRATON SE IN... |
|
29,35 |
23.09. / 17:35 |
+3,36% |
29,60 |
28,85 |
29,35 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
TUI AG NA O.N. |
|
6,61 |
23.09. / 17:35 |
+10,23% |
6,71 |
6,50 |
6,61 |
|
|
SILTRONIC AG N... |
|
66,30 |
23.09. / 17:37 |
-2,21% |
67,10 |
65,80 |
66,30 |
|
|
WACKER CHEMIE ... |
|
79,92 |
23.09. / 17:35 |
+0,12% |
81,94 |
79,74 |
79,92 |
|
|
ZALANDO SE |
|
27,68 |
23.09. / 17:35 |
+13,93% |
27,71 |
27,04 |
27,68 |
|
