Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.960,53 |
| Kurszeit | 23.05. |
| Differenz | +4,30 |
| Differenz (in %) | +0,04% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.960,53 |
23.05. |
+4,30 |
+0,04% |
10.000,67 |
9.936,59 |
9.956,23 |
 |
|
GERRESHEIMER AG |
|
105,00 |
23.05. / 17:37 |
+11,80 |
+12,66% |
106,90 |
99,45 |
93,20 |
|
|
SUESS MICROTEC... |
|
58,90 |
23.05. / 17:35 |
+2,90 |
+5,18% |
59,00 |
56,40 |
56,00 |
|
|
JUNGHEINRICH A... |
|
36,54 |
23.05. / 17:35 |
+1,74 |
+5,00% |
36,72 |
35,46 |
34,80 |
|
|
CTS EVENTIM KGAA |
|
84,60 |
23.05. / 17:39 |
+3,90 |
+4,83% |
89,35 |
83,15 |
80,70 |
|
|
REDCARE PHARMA... |
|
105,70 |
23.05. / 17:38 |
+4,30 |
+4,24% |
107,50 |
98,80 |
101,40 |
|
|
KION GROUP AG |
|
46,25 |
23.05. / 17:41 |
+1,63 |
+3,65% |
47,23 |
44,59 |
44,62 |
|
|
MTU AERO ENGIN... |
|
234,30 |
23.05. / 17:35 |
+7,20 |
+3,17% |
234,30 |
226,10 |
227,10 |
|
|
SMA SOLAR TECH... |
|
51,00 |
23.05. / 17:41 |
+1,56 |
+3,16% |
52,10 |
49,68 |
49,44 |
|
|
AIXTRON SE NA ... |
|
23,53 |
23.05. / 17:35 |
+0,65 |
+2,84% |
23,57 |
23,15 |
22,88 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESENIUS SE+C... |
|
28,36 |
23.05. / 17:35 |
+0,73 |
+2,64% |
28,36 |
27,51 |
27,63 |
|
|
SIEMENS ENERGY... |
|
24,57 |
23.05. / 17:37 |
+0,63 |
+2,63% |
24,68 |
23,84 |
23,94 |
|
|
PNE AG NA O.N. |
|
14,88 |
23.05. / 17:37 |
+0,38 |
+2,62% |
14,88 |
14,62 |
14,50 |
|
|
RHEINMETALL AG |
|
534,00 |
23.05. / 17:41 |
+12,00 |
+2,30% |
536,20 |
523,00 |
522,00 |
|
|
HEIDELBERG MAT... |
|
99,34 |
23.05. / 17:41 |
+1,98 |
+2,03% |
99,56 |
97,64 |
97,36 |
|
|
SIEMENS AG NA... |
|
177,18 |
23.05. / 17:41 |
+3,48 |
+2,00% |
178,12 |
173,68 |
173,70 |
|
|
TEAMVIEWER SE ... |
|
12,20 |
23.05. / 17:41 |
+0,20 |
+1,67% |
12,40 |
12,09 |
12,00 |
|
|
BEFESA S.A. OR... |
|
33,64 |
23.05. / 17:41 |
+0,52 |
+1,57% |
34,26 |
33,12 |
33,12 |
|
|
NAGARRO SE NA... |
|
83,55 |
23.05. / 17:35 |
+1,05 |
+1,27% |
84,70 |
82,25 |
82,50 |
|
|
FUCHS SE VZO ... |
|
45,60 |
23.05. / 17:35 |
+0,56 |
+1,24% |
45,84 |
44,82 |
45,04 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SAP SE O.N. |
|
181,36 |
23.05. / 17:41 |
+2,04 |
+1,14% |
182,32 |
179,98 |
179,32 |
|
|
INFINEON TECH.... |
|
38,07 |
23.05. / 17:41 |
+0,36 |
+0,95% |
38,60 |
37,58 |
37,71 |
|
|
HOCHTIEF AG |
|
99,85 |
23.05. / 17:35 |
+0,80 |
+0,81% |
100,30 |
99,05 |
99,05 |
|
|
NEMETSCHEK SE ... |
|
92,30 |
23.05. / 17:35 |
+0,65 |
+0,71% |
93,20 |
91,10 |
91,65 |
|
|
KNORR-BREMSE A... |
|
72,50 |
23.05. / 17:35 |
+0,45 |
+0,62% |
73,25 |
71,60 |
72,05 |
|
|
AURUBIS AG |
|
74,60 |
23.05. / 17:37 |
+0,45 |
+0,61% |
75,50 |
73,10 |
74,15 |
|
|
AIRBUS SE |
|
161,34 |
23.05. / 17:35 |
+0,96 |
+0,60% |
161,80 |
159,92 |
160,38 |
|
|
BILFINGER SE O... |
|
50,70 |
23.05. / 17:41 |
+0,30 |
+0,60% |
51,40 |
50,20 |
50,40 |
|
|
THYSSENKRUPP A... |
|
4,70 |
23.05. / 17:44 |
+0,03 |
+0,58% |
4,78 |
4,63 |
4,68 |
|
|
TALANX AG NA O... |
|
73,05 |
23.05. / 17:41 |
+0,25 |
+0,34% |
73,65 |
72,65 |
72,80 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SILTRONIC AG N... |
|
75,85 |
23.05. / 17:36 |
+0,25 |
+0,33% |
76,75 |
75,75 |
75,60 |
|
|
MERCK KGAA O.N. |
|
169,05 |
23.05. / 17:41 |
+0,55 |
+0,33% |
170,50 |
168,25 |
168,50 |
|
|
DEUTSCHE BANK ... |
|
15,55 |
23.05. / 17:36 |
+0,04 |
+0,28% |
15,63 |
15,43 |
15,50 |
|
|
HENSOLDT AG IN... |
|
38,84 |
23.05. / 17:35 |
+0,10 |
+0,26% |
38,96 |
38,14 |
38,74 |
|
|
EVONIK INDUSTR... |
|
20,20 |
23.05. / 17:41 |
+0,04 |
+0,20% |
20,26 |
20,04 |
20,16 |
|
|
STROEER SE + C... |
|
66,75 |
23.05. / 17:35 |
+0,10 |
+0,15% |
67,10 |
66,05 |
66,65 |
|
|
COMMERZBANK AG |
|
15,57 |
23.05. / 17:44 |
+0,02 |
+0,13% |
15,65 |
15,28 |
15,55 |
|
|
BASF SE NA O.N. |
|
48,44 |
23.05. / 17:35 |
+0,04 |
+0,08% |
48,84 |
48,26 |
48,40 |
|
|
BECHTLE AG O.N. |
|
46,94 |
23.05. / 17:35 |
+0,02 |
+0,04% |
46,96 |
46,36 |
46,92 |
|
|
KRONES AG O.N. |
|
126,40 |
23.05. / 17:35 |
±0,00 |
±0,00% |
128,40 |
125,40 |
126,40 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HELLA GMBH+CO.... |
|
83,50 |
23.05. / 17:35 |
±0,00 |
±0,00% |
84,30 |
82,70 |
83,50 |
|
|
SCOUT24 SE NA ... |
|
73,05 |
23.05. / 17:41 |
±0,00 |
±0,00% |
73,45 |
72,30 |
73,05 |
|
|
JENOPTIK AG N... |
|
28,52 |
23.05. / 17:41 |
±0,00 |
±0,00% |
28,80 |
28,32 |
28,52 |
|
|
MERCEDES-BENZ ... |
|
65,71 |
23.05. / 17:36 |
-0,05 |
-0,08% |
66,11 |
65,31 |
65,76 |
|
|
DEUTSCHE BOERS... |
|
184,70 |
23.05. / 17:35 |
-0,15 |
-0,08% |
185,65 |
183,55 |
184,85 |
|
|
SYMRISE AG INH... |
|
105,50 |
23.05. / 17:35 |
-0,10 |
-0,09% |
105,95 |
104,30 |
105,60 |
|
|
ENCAVIS AG IN... |
|
17,00 |
23.05. / 17:35 |
-0,02 |
-0,12% |
17,03 |
16,98 |
17,02 |
|
|
STABILUS SE IN... |
|
56,60 |
23.05. / 17:35 |
-0,10 |
-0,18% |
57,30 |
56,50 |
56,70 |
|
|
FRAPORT AG FFM... |
|
51,15 |
23.05. / 17:41 |
-0,10 |
-0,20% |
51,85 |
50,80 |
51,25 |
|
|
LANXESS AG |
|
25,02 |
23.05. / 17:35 |
-0,05 |
-0,20% |
25,28 |
24,96 |
25,07 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
MORPHOSYS AG O... |
|
68,05 |
23.05. / 17:35 |
-0,15 |
-0,22% |
68,20 |
67,90 |
68,20 |
|
|
LUFTHANSA AG V... |
|
6,46 |
23.05. / 17:41 |
-0,02 |
-0,25% |
6,53 |
6,45 |
6,48 |
|
|
COVESTRO AG O... |
|
47,78 |
23.05. / 17:41 |
-0,12 |
-0,25% |
48,09 |
47,31 |
47,90 |
|
|
K+S AG NA O.N. |
|
13,61 |
23.05. / 17:36 |
-0,04 |
-0,26% |
13,88 |
13,60 |
13,65 |
|
|
HENKEL AG+CO.K... |
|
83,56 |
23.05. / 17:35 |
-0,22 |
-0,26% |
84,28 |
83,12 |
83,78 |
|
|
RWE AG INH O... |
|
34,60 |
23.05. / 17:36 |
-0,11 |
-0,32% |
34,75 |
34,17 |
34,71 |
|
|
VOLKSWAGEN AG ... |
|
118,00 |
23.05. / 17:43 |
-0,40 |
-0,34% |
119,85 |
117,70 |
118,40 |
|
|
BEIERSDORF AG ... |
|
146,30 |
23.05. / 17:35 |
-0,70 |
-0,48% |
147,60 |
145,35 |
147,00 |
|
|
FREENET AG NA ... |
|
23,24 |
23.05. / 17:35 |
-0,12 |
-0,51% |
23,36 |
23,16 |
23,36 |
|
|
BAY.MOTOREN WE... |
|
92,72 |
23.05. / 17:35 |
-0,48 |
-0,51% |
94,04 |
92,64 |
93,20 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SIEMENS HEALTH... |
|
53,70 |
23.05. / 17:35 |
-0,28 |
-0,52% |
54,46 |
53,56 |
53,98 |
|
|
CANCOM SE O.N. |
|
31,98 |
23.05. / 17:35 |
-0,20 |
-0,62% |
32,32 |
31,68 |
32,18 |
|
|
CONTINENTAL AG... |
|
60,92 |
23.05. / 17:41 |
-0,40 |
-0,65% |
61,38 |
60,68 |
61,32 |
|
|
RTL GROUP |
|
29,35 |
23.05. / 17:35 |
-0,20 |
-0,68% |
30,10 |
29,35 |
29,55 |
|
|
UTD.INTERNET A... |
|
22,04 |
23.05. / 17:35 |
-0,16 |
-0,72% |
22,50 |
21,88 |
22,20 |
|
|
HUGO BOSS AG N... |
|
47,98 |
23.05. / 17:35 |
-0,35 |
-0,72% |
48,35 |
46,85 |
48,33 |
|
|
GEA GROUP AG |
|
37,80 |
23.05. / 17:35 |
-0,28 |
-0,74% |
38,58 |
37,76 |
38,08 |
|
|
SARTORIUS AG V... |
|
262,20 |
23.05. / 17:35 |
-2,00 |
-0,76% |
265,50 |
259,60 |
264,20 |
|
|
BRENNTAG SE NA... |
|
67,28 |
23.05. / 17:44 |
-0,52 |
-0,77% |
68,44 |
67,10 |
67,80 |
|
|
ECKERT+ZIEGLER... |
|
45,78 |
23.05. / 17:38 |
-0,36 |
-0,78% |
46,96 |
45,70 |
46,14 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DAIMLER TRUCK ... |
|
38,99 |
23.05. / 17:35 |
-0,34 |
-0,86% |
39,52 |
38,93 |
39,33 |
|
|
HANNOVER RUECK... |
|
226,10 |
23.05. / 17:35 |
-2,10 |
-0,92% |
229,20 |
226,10 |
228,20 |
|
|
FRESEN.MED.CAR... |
|
38,38 |
23.05. / 17:42 |
-0,37 |
-0,95% |
39,02 |
38,33 |
38,75 |
|
|
QIAGEN NV ... |
|
40,13 |
23.05. / 17:35 |
-0,39 |
-0,97% |
40,73 |
39,82 |
40,53 |
|
|
ALLIANZ SE NA ... |
|
264,00 |
23.05. / 17:37 |
-2,60 |
-0,98% |
267,20 |
263,70 |
266,60 |
|
|
HELLOFRESH SE ... |
|
5,88 |
23.05. / 17:40 |
-0,06 |
-0,98% |
6,08 |
5,81 |
5,94 |
|
|
NORDEX SE O.N. |
|
14,19 |
23.05. / 17:41 |
-0,14 |
-0,98% |
14,56 |
14,07 |
14,33 |
|
|
ATOSS SOFTWARE... |
|
240,50 |
23.05. / 17:41 |
-2,50 |
-1,03% |
244,00 |
240,00 |
243,00 |
|
|
DELIVERY HERO ... |
|
29,89 |
23.05. / 17:36 |
-0,33 |
-1,09% |
30,68 |
29,65 |
30,22 |
|
|
ADIDAS AG NA O... |
|
222,90 |
23.05. / 17:36 |
-2,50 |
-1,11% |
226,10 |
220,90 |
225,40 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PORSCHE AUTOM.... |
|
48,07 |
23.05. / 17:41 |
-0,55 |
-1,13% |
48,77 |
48,00 |
48,62 |
|
|
DEUTSCHE POST ... |
|
38,62 |
23.05. / 17:40 |
-0,48 |
-1,23% |
39,22 |
38,53 |
39,10 |
|
|
MUENCH.RUECKVE... |
|
455,10 |
23.05. / 17:44 |
-6,40 |
-1,39% |
463,40 |
455,10 |
461,50 |
|
|
ENERGIEKONTOR ... |
|
70,80 |
23.05. / 17:35 |
-1,00 |
-1,39% |
72,00 |
70,50 |
71,80 |
|
|
DR.ING.H.C.F.P... |
|
75,62 |
23.05. / 17:35 |
-1,10 |
-1,43% |
77,34 |
75,62 |
76,72 |
|
|
DT.TELEKOM AG NA |
|
21,77 |
23.05. / 17:37 |
-0,34 |
-1,54% |
22,03 |
21,69 |
22,11 |
|
|
E.ON SE NA O.N. |
|
12,33 |
23.05. / 17:41 |
-0,21 |
-1,67% |
12,45 |
12,24 |
12,54 |
|
|
ZALANDO SE |
|
23,25 |
23.05. / 17:35 |
-0,43 |
-1,82% |
23,79 |
23,25 |
23,68 |
|
|
KONTRON AG O.N |
|
20,28 |
23.05. / 17:35 |
-0,38 |
-1,84% |
20,72 |
20,22 |
20,66 |
|
|
1+1 AG INH O.N. |
|
17,20 |
23.05. / 17:35 |
-0,34 |
-1,94% |
17,60 |
17,16 |
17,54 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
VONOVIA SE NA ... |
|
28,41 |
23.05. / 17:41 |
-0,58 |
-2,00% |
29,04 |
28,33 |
28,99 |
|
|
WACKER CHEMIE ... |
|
99,50 |
23.05. / 17:35 |
-2,05 |
-2,02% |
102,30 |
98,88 |
101,55 |
|
|
SIXT SE ST O.N. |
|
76,95 |
23.05. / 17:36 |
-1,95 |
-2,47% |
79,80 |
76,75 |
78,90 |
|
|
CARL ZEISS MED... |
|
92,35 |
23.05. / 17:39 |
-2,55 |
-2,69% |
93,40 |
90,75 |
94,90 |
|
|
BAYER AG NA O.N. |
|
27,58 |
23.05. / 17:36 |
-0,81 |
-2,85% |
28,50 |
27,58 |
28,39 |
|
|
PUMA SE |
|
48,25 |
23.05. / 17:35 |
-1,50 |
-3,02% |
49,19 |
47,51 |
49,75 |
|
|
LEG IMMOBILIEN... |
|
83,90 |
23.05. / 17:35 |
-2,64 |
-3,05% |
87,00 |
83,66 |
86,54 |
|
|
COMPUGROUP MED... |
|
27,38 |
23.05. / 17:35 |
-1,16 |
-4,06% |
27,94 |
27,38 |
28,54 |
|
|
AROUNDTOWN EO-... |
|
2,08 |
23.05. / 17:35 |
-0,09 |
-4,32% |
2,20 |
2,08 |
2,17 |
|
|
EVOTEC SE INH... |
|
9,18 |
23.05. / 17:41 |
-0,42 |
-4,37% |
9,56 |
9,06 |
9,60 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
TAG IMMOBILIEN... |
|
14,20 |
23.05. / 17:35 |
-0,67 |
-4,51% |
14,74 |
14,08 |
14,87 |
|
