Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.883,38 |
| Kurszeit | 20.09. |
| Differenz | -152,53 |
| Differenz (in %) | -1,52% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.883,38 |
20.09. |
+2,09% |
10.026,23 |
9.880,74 |
9.883,38 |
 |
|
DEUTSCHE BOERS... |
|
208,20 |
20.09. / 17:36 |
+6,66% |
209,10 |
205,30 |
208,20 |
|
|
ATOSS SOFTWARE... |
|
129,80 |
20.09. / 17:35 |
-8,98% |
131,20 |
129,20 |
129,80 |
|
|
MTU AERO ENGIN... |
|
278,50 |
20.09. / 17:36 |
+4,31% |
280,00 |
277,30 |
278,50 |
|
|
SIEMENS ENERGY... |
|
32,30 |
20.09. / 17:36 |
+31,73% |
32,65 |
31,76 |
32,30 |
|
|
SUSS MICROTEC ... |
|
56,90 |
20.09. / 17:39 |
±0,00% |
58,00 |
55,20 |
56,90 |
|
|
ZALANDO SE |
|
26,83 |
20.09. / 17:43 |
+11,33% |
26,97 |
26,31 |
26,83 |
|
|
E.ON SE NA O.N. |
|
13,26 |
20.09. / 17:37 |
+7,02% |
13,37 |
13,21 |
13,26 |
|
|
COMMERZBANK AG |
|
15,67 |
20.09. / 17:35 |
+24,21% |
15,70 |
15,30 |
15,67 |
|
|
SYMRISE AG INH... |
|
120,15 |
20.09. / 17:35 |
+5,95% |
121,35 |
119,80 |
120,15 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
26,07 |
20.09. / 17:38 |
+3,95% |
26,25 |
25,99 |
26,07 |
|
|
LEG IMMOBILIEN... |
|
92,16 |
20.09. / 17:35 |
+10,05% |
92,78 |
91,62 |
92,16 |
|
|
RWE AG INH O... |
|
31,08 |
20.09. / 17:44 |
-1,46% |
31,31 |
30,94 |
31,08 |
|
|
ALLIANZ SE NA ... |
|
291,80 |
20.09. / 17:43 |
+7,87% |
295,10 |
290,90 |
291,80 |
|
|
TAG IMMOBILIEN... |
|
15,95 |
20.09. / 17:35 |
+9,85% |
16,15 |
15,84 |
15,95 |
|
|
MUENCH.RUECKVE... |
|
487,50 |
20.09. / 17:35 |
+5,02% |
493,50 |
485,80 |
487,50 |
|
|
HANNOVER RUECK... |
|
252,10 |
20.09. / 17:35 |
+1,74% |
254,80 |
251,50 |
252,10 |
|
|
NORDEX SE O.N. |
|
15,15 |
20.09. / 17:36 |
+10,99% |
15,47 |
15,05 |
15,15 |
|
|
SCOUT24 SE NA ... |
|
75,50 |
20.09. / 17:35 |
+12,35% |
75,75 |
75,00 |
75,50 |
|
|
BEFESA S.A. OR... |
|
25,04 |
20.09. / 17:35 |
-5,08% |
25,76 |
24,84 |
25,04 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
HOCHTIEF AG |
|
109,60 |
20.09. / 17:35 |
+1,39% |
110,20 |
108,80 |
109,60 |
|
|
FREENET AG NA ... |
|
26,68 |
20.09. / 17:35 |
+4,87% |
26,78 |
26,56 |
26,68 |
|
|
UTD.INTERNET A... |
|
19,00 |
20.09. / 17:35 |
+3,83% |
19,09 |
18,78 |
19,00 |
|
|
TALANX AG NA O... |
|
75,50 |
20.09. / 17:35 |
-0,92% |
76,40 |
75,50 |
75,50 |
|
|
DEUTSCHE BANK ... |
|
15,17 |
20.09. / 17:39 |
+8,98% |
15,25 |
15,03 |
15,17 |
|
|
VONOVIA SE NA ... |
|
31,80 |
20.09. / 17:43 |
+6,78% |
32,14 |
31,71 |
31,80 |
|
|
HENSOLDT AG IN... |
|
28,86 |
20.09. / 17:35 |
-14,46% |
29,04 |
28,46 |
28,86 |
|
|
1+1 AG INH O.N. |
|
13,54 |
20.09. / 17:38 |
+1,80% |
13,70 |
13,40 |
13,54 |
|
|
REDCARE PHARMA... |
|
120,30 |
20.09. / 17:35 |
-9,28% |
122,00 |
119,80 |
120,30 |
|
|
KRONES AG O.N. |
|
129,00 |
20.09. / 17:35 |
+8,77% |
130,60 |
128,00 |
129,00 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
KNORR-BREMSE A... |
|
78,10 |
20.09. / 17:35 |
+7,43% |
78,80 |
77,95 |
78,10 |
|
|
GEA GROUP AG |
|
42,82 |
20.09. / 17:35 |
+5,11% |
43,58 |
42,54 |
42,82 |
|
|
SAP SE O.N. |
|
204,50 |
20.09. / 17:41 |
+4,39% |
206,40 |
203,60 |
204,50 |
|
|
HENKEL AG+CO.K... |
|
80,84 |
20.09. / 17:35 |
+1,99% |
81,90 |
80,40 |
80,84 |
|
|
ENCAVIS AG IN... |
|
17,05 |
20.09. / 17:35 |
+0,29% |
17,13 |
16,98 |
17,05 |
|
|
BEIERSDORF AG ... |
|
127,60 |
20.09. / 17:35 |
+2,12% |
129,20 |
127,15 |
127,60 |
|
|
LUFTHANSA AG V... |
|
6,31 |
20.09. / 17:35 |
+12,51% |
6,37 |
6,30 |
6,31 |
|
|
NEMETSCHEK SE ... |
|
89,90 |
20.09. / 17:35 |
-0,33% |
90,35 |
88,85 |
89,90 |
|
|
ECKERT+ZIEGLER... |
|
43,42 |
20.09. / 17:35 |
+0,32% |
44,84 |
43,42 |
43,42 |
|
|
CTS EVENTIM KGAA |
|
87,90 |
20.09. / 17:35 |
+7,39% |
89,10 |
87,30 |
87,90 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
28,66 |
20.09. / 17:39 |
+1,38% |
29,07 |
28,52 |
28,66 |
|
|
BILFINGER SE O... |
|
46,80 |
20.09. / 17:35 |
-3,11% |
47,40 |
46,50 |
46,80 |
|
|
PNE AG NA O.N. |
|
11,58 |
20.09. / 17:35 |
-10,51% |
11,70 |
11,14 |
11,58 |
|
|
RHEINMETALL AG |
|
487,70 |
20.09. / 17:42 |
-8,77% |
496,40 |
486,00 |
487,70 |
|
|
RATIONAL AG |
|
898,00 |
20.09. / 17:35 |
-0,55% |
906,00 |
892,50 |
898,00 |
|
|
DELIVERY HERO ... |
|
30,03 |
20.09. / 17:38 |
+39,80% |
30,64 |
30,03 |
30,03 |
|
|
HEIDELBERG MAT... |
|
98,78 |
20.09. / 17:35 |
+8,55% |
100,00 |
98,34 |
98,78 |
|
|
TEAMVIEWER SE ... |
|
11,74 |
20.09. / 17:35 |
-4,32% |
11,86 |
11,66 |
11,74 |
|
|
NAGARRO SE NA... |
|
79,15 |
20.09. / 17:35 |
+6,31% |
80,50 |
78,55 |
79,15 |
|
|
HUGO BOSS AG N... |
|
37,81 |
20.09. / 17:37 |
-1,07% |
39,71 |
37,15 |
37,81 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
AROUNDTOWN EO-... |
|
2,67 |
20.09. / 17:39 |
+25,53% |
2,72 |
2,61 |
2,67 |
|
|
COVESTRO AG O... |
|
54,14 |
20.09. / 17:37 |
+0,56% |
54,84 |
53,90 |
54,14 |
|
|
TUI AG NA O.N. |
|
6,55 |
20.09. / 17:35 |
+13,05% |
6,73 |
6,51 |
6,55 |
|
|
HELLOFRESH SE ... |
|
8,46 |
20.09. / 17:35 |
+15,23% |
8,61 |
8,45 |
8,46 |
|
|
TRATON SE IN... |
|
29,25 |
20.09. / 17:35 |
+3,54% |
29,60 |
28,90 |
29,25 |
|
|
LANXESS AG |
|
26,85 |
20.09. / 17:39 |
+10,81% |
27,33 |
26,71 |
26,85 |
|
|
BASF SE NA O.N. |
|
46,02 |
20.09. / 17:35 |
+6,16% |
46,69 |
46,02 |
46,02 |
|
|
K+S AG NA O.N. |
|
11,11 |
20.09. / 17:35 |
+5,46% |
11,24 |
11,11 |
11,11 |
|
|
ENERGIEKONTOR ... |
|
55,00 |
20.09. / 17:40 |
-2,48% |
56,00 |
54,80 |
55,00 |
|
|
AIRBUS SE |
|
130,92 |
20.09. / 17:35 |
-5,43% |
134,38 |
130,84 |
130,92 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
FRESENIUS SE+C... |
|
33,21 |
20.09. / 17:35 |
+3,55% |
33,76 |
33,12 |
33,21 |
|
|
SIEMENS AG NA... |
|
166,66 |
20.09. / 17:37 |
+1,73% |
169,96 |
166,42 |
166,66 |
|
|
THYSSENKRUPP A... |
|
3,13 |
20.09. / 17:35 |
-0,29% |
3,20 |
3,12 |
3,13 |
|
|
RTL GROUP |
|
29,80 |
20.09. / 17:35 |
+4,56% |
30,55 |
29,80 |
29,80 |
|
|
FUCHS SE VZO ... |
|
39,16 |
20.09. / 17:35 |
+2,35% |
39,74 |
38,88 |
39,16 |
|
|
STROEER SE + C... |
|
55,85 |
20.09. / 17:35 |
-5,26% |
57,00 |
55,80 |
55,85 |
|
|
HELLA GMBH+CO.... |
|
87,50 |
20.09. / 17:35 |
+0,11% |
90,30 |
87,10 |
87,50 |
|
|
FRESEN.MED.CAR... |
|
36,29 |
20.09. / 17:41 |
+7,62% |
37,12 |
36,18 |
36,29 |
|
|
EVONIK INDUSTR... |
|
20,35 |
20.09. / 17:35 |
+5,88% |
20,73 |
20,31 |
20,35 |
|
|
QIAGEN NV ... |
|
40,09 |
20.09. / 17:35 |
-4,98% |
41,05 |
40,09 |
40,09 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
DAIMLER TRUCK ... |
|
32,25 |
20.09. / 17:35 |
-5,34% |
32,67 |
32,09 |
32,25 |
|
|
SMA SOLAR TECH... |
|
17,41 |
20.09. / 17:35 |
-19,92% |
18,02 |
17,18 |
17,41 |
|
|
GERRESHEIMER AG |
|
99,10 |
20.09. / 17:35 |
+1,23% |
101,30 |
98,90 |
99,10 |
|
|
CANCOM SE O.N. |
|
27,98 |
20.09. / 17:36 |
-1,27% |
28,96 |
27,94 |
27,98 |
|
|
PORSCHE AUTOM.... |
|
39,81 |
20.09. / 17:38 |
-0,82% |
40,41 |
39,64 |
39,81 |
|
|
CONTINENTAL AG... |
|
54,04 |
20.09. / 17:35 |
-8,78% |
55,18 |
53,92 |
54,04 |
|
|
BECHTLE AG O.N. |
|
37,72 |
20.09. / 17:35 |
-2,98% |
39,00 |
37,42 |
37,72 |
|
|
FRAPORT AG FFM... |
|
47,74 |
20.09. / 17:35 |
+8,45% |
48,92 |
47,58 |
47,74 |
|
|
VOLKSWAGEN AG ... |
|
90,82 |
20.09. / 17:39 |
-5,45% |
91,84 |
90,56 |
90,82 |
|
|
AURUBIS AG |
|
70,10 |
20.09. / 17:35 |
+6,13% |
72,45 |
69,95 |
70,10 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
JENOPTIK AG N... |
|
26,70 |
20.09. / 17:35 |
-5,72% |
27,36 |
26,66 |
26,70 |
|
|
BAY.MOTOREN WE... |
|
73,64 |
20.09. / 17:44 |
-10,91% |
73,96 |
72,78 |
73,64 |
|
|
KION GROUP AG |
|
33,63 |
20.09. / 17:35 |
-2,92% |
34,42 |
33,42 |
33,63 |
|
|
SIEMENS HEALTH... |
|
48,09 |
20.09. / 17:35 |
-5,85% |
50,16 |
47,79 |
48,09 |
|
|
KONTRON AG O.N |
|
15,99 |
20.09. / 17:36 |
-3,33% |
16,51 |
15,99 |
15,99 |
|
|
STABILUS SE IN... |
|
37,75 |
20.09. / 17:35 |
-9,69% |
39,00 |
37,10 |
37,75 |
|
|
AIXTRON SE NA ... |
|
15,58 |
20.09. / 17:35 |
-14,58% |
16,00 |
15,35 |
15,58 |
|
|
ADIDAS AG NA O... |
|
217,80 |
20.09. / 17:36 |
+1,73% |
221,80 |
217,10 |
217,80 |
|
|
SILTRONIC AG N... |
|
66,50 |
20.09. / 17:35 |
-10,56% |
69,35 |
66,50 |
66,50 |
|
|
DEUTSCHE POST ... |
|
37,89 |
20.09. / 17:36 |
-0,08% |
38,98 |
37,89 |
37,89 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
WACKER CHEMIE ... |
|
81,44 |
20.09. / 17:35 |
-4,28% |
84,70 |
81,44 |
81,44 |
|
|
CARL ZEISS MED... |
|
56,45 |
20.09. / 17:35 |
-9,75% |
59,35 |
56,25 |
56,45 |
|
|
EVOTEC SE INH... |
|
6,00 |
20.09. / 17:35 |
+6,57% |
6,32 |
6,00 |
6,00 |
|
|
COMPUGROUP MED... |
|
13,23 |
20.09. / 17:36 |
-14,97% |
14,08 |
13,22 |
13,23 |
|
|
DR.ING.H.C.F.P... |
|
65,00 |
20.09. / 17:35 |
-5,85% |
66,62 |
64,72 |
65,00 |
|
|
JUNGHEINRICH A... |
|
25,74 |
20.09. / 17:37 |
-8,27% |
26,72 |
25,58 |
25,74 |
|
|
MERCK KGAA O.N. |
|
157,55 |
20.09. / 17:43 |
-7,60% |
165,35 |
157,15 |
157,55 |
|
|
INFINEON TECH.... |
|
29,07 |
20.09. / 17:44 |
-8,11% |
30,52 |
28,87 |
29,07 |
|
|
BRENNTAG SE NA... |
|
61,48 |
20.09. / 17:35 |
-4,24% |
65,32 |
61,48 |
61,48 |
|
|
PUMA SE |
|
35,27 |
20.09. / 17:40 |
-4,96% |
37,17 |
35,27 |
35,27 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
ELMOS SEMICOND... |
|
64,20 |
20.09. / 17:35 |
-18,73% |
68,60 |
63,80 |
64,20 |
|
|
MERCEDES-BENZ ... |
|
54,99 |
20.09. / 17:41 |
-9,79% |
55,58 |
54,05 |
54,99 |
|
|
SARTORIUS AG V... |
|
230,90 |
20.09. / 17:36 |
-1,95% |
246,80 |
230,80 |
230,90 |
|
