Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 10.006,16 |
Kurszeit | 27.05. |
Differenz | +44,73 |
Differenz (in %) | +0,45% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
10.006,16 |
27.05. |
+44,73 |
+0,45% |
10.006,16 |
9.959,17 |
10.006,16 |
|
|
WACKER CHEMIE ... |
|
105,80 |
27.05. / 17:35 |
+4,35 |
+4,29% |
107,80 |
101,40 |
105,80 |
|
|
REDCARE PHARMA... |
|
110,80 |
27.05. / 17:35 |
+2,50 |
+2,31% |
112,10 |
107,40 |
110,80 |
|
|
HOCHTIEF AG |
|
104,00 |
27.05. / 17:35 |
+2,10 |
+2,06% |
104,10 |
101,40 |
104,00 |
|
|
VOLKSWAGEN AG ... |
|
120,40 |
27.05. / 17:35 |
+1,95 |
+1,65% |
121,15 |
119,05 |
120,40 |
|
|
CTS EVENTIM KGAA |
|
84,35 |
27.05. / 17:35 |
+1,95 |
+2,37% |
84,60 |
82,65 |
84,35 |
|
|
FRAPORT AG FFM... |
|
52,35 |
27.05. / 17:35 |
+1,80 |
+3,56% |
52,35 |
50,40 |
52,35 |
|
|
SIEMENS AG NA... |
|
178,92 |
27.05. / 17:35 |
+1,62 |
+0,91% |
179,14 |
177,60 |
178,92 |
|
|
RHEINMETALL AG |
|
532,20 |
27.05. / 17:37 |
+1,40 |
+0,26% |
537,60 |
531,20 |
532,20 |
|
|
HUGO BOSS AG N... |
|
48,39 |
27.05. / 17:35 |
+1,40 |
+2,98% |
48,44 |
47,01 |
48,39 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PORSCHE AUTOM.... |
|
49,92 |
27.05. / 17:35 |
+1,35 |
+2,78% |
50,50 |
48,59 |
49,92 |
|
|
ALLIANZ SE NA ... |
|
266,20 |
27.05. / 17:35 |
+1,30 |
+0,49% |
266,40 |
264,50 |
266,20 |
|
|
AURUBIS AG |
|
76,15 |
27.05. / 17:35 |
+1,30 |
+1,74% |
76,15 |
74,90 |
76,15 |
|
|
CONTINENTAL AG... |
|
62,12 |
27.05. / 17:35 |
+1,12 |
+1,84% |
62,52 |
60,96 |
62,12 |
|
|
SMA SOLAR TECH... |
|
51,40 |
27.05. / 17:35 |
+1,10 |
+2,19% |
52,40 |
50,05 |
51,40 |
|
|
HENSOLDT AG IN... |
|
38,32 |
27.05. / 17:35 |
+1,02 |
+2,73% |
38,32 |
36,92 |
38,32 |
|
|
SYMRISE AG INH... |
|
106,10 |
27.05. / 17:35 |
+1,00 |
+0,95% |
106,10 |
104,90 |
106,10 |
|
|
KION GROUP AG |
|
46,32 |
27.05. / 17:35 |
+0,89 |
+1,96% |
46,32 |
45,40 |
46,32 |
|
|
RWE AG INH O... |
|
35,02 |
27.05. / 17:35 |
+0,87 |
+2,55% |
35,09 |
34,13 |
35,02 |
|
|
BAY.MOTOREN WE... |
|
93,70 |
27.05. / 17:36 |
+0,86 |
+0,93% |
93,84 |
92,82 |
93,70 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
TALANX AG NA O... |
|
73,75 |
27.05. / 17:35 |
+0,85 |
+1,17% |
73,90 |
73,20 |
73,75 |
|
|
COVESTRO AG O... |
|
49,71 |
27.05. / 17:35 |
+0,80 |
+1,64% |
49,71 |
48,88 |
49,71 |
|
|
LEG IMMOBILIEN... |
|
80,58 |
27.05. / 17:35 |
+0,76 |
+0,95% |
80,82 |
79,90 |
80,58 |
|
|
STABILUS SE IN... |
|
58,20 |
27.05. / 17:35 |
+0,70 |
+1,22% |
58,30 |
57,70 |
58,20 |
|
|
BAYER AG NA O.N. |
|
28,27 |
27.05. / 17:35 |
+0,64 |
+2,32% |
28,37 |
27,49 |
28,27 |
|
|
SARTORIUS AG V... |
|
253,60 |
27.05. / 17:36 |
+0,60 |
+0,24% |
254,20 |
250,80 |
253,60 |
|
|
ENERGIEKONTOR ... |
|
72,20 |
27.05. / 17:35 |
+0,60 |
+0,84% |
72,50 |
71,60 |
72,20 |
|
|
GEA GROUP AG |
|
38,84 |
27.05. / 17:35 |
+0,60 |
+1,57% |
38,96 |
38,28 |
38,84 |
|
|
BRENNTAG SE NA... |
|
65,66 |
27.05. / 17:35 |
+0,58 |
+0,89% |
66,02 |
64,96 |
65,66 |
|
|
BASF SE NA O.N. |
|
48,76 |
27.05. / 17:39 |
+0,54 |
+1,12% |
48,76 |
48,25 |
48,76 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SIXT SE ST O.N. |
|
76,65 |
27.05. / 17:35 |
+0,50 |
+0,66% |
77,45 |
75,40 |
76,65 |
|
|
KONTRON AG O.N |
|
21,30 |
27.05. / 17:35 |
+0,46 |
+2,21% |
21,36 |
20,90 |
21,30 |
|
|
PUMA SE |
|
48,18 |
27.05. / 17:35 |
+0,45 |
+0,94% |
48,50 |
47,70 |
48,18 |
|
|
ZALANDO SE |
|
24,05 |
27.05. / 17:35 |
+0,43 |
+1,82% |
24,05 |
23,62 |
24,05 |
|
|
MUENCH.RUECKVE... |
|
462,50 |
27.05. / 17:35 |
+0,40 |
+0,09% |
465,80 |
460,20 |
462,50 |
|
|
BILFINGER SE O... |
|
51,20 |
27.05. / 17:35 |
+0,40 |
+0,79% |
51,20 |
49,65 |
51,20 |
|
|
BEFESA S.A. OR... |
|
34,20 |
27.05. / 17:35 |
+0,40 |
+1,18% |
34,50 |
33,68 |
34,20 |
|
|
SAP SE O.N. |
|
180,42 |
27.05. / 17:35 |
+0,36 |
+0,20% |
180,54 |
178,70 |
180,42 |
|
|
EVOTEC SE INH... |
|
9,18 |
27.05. / 17:35 |
+0,33 |
+3,79% |
9,26 |
8,89 |
9,18 |
|
|
AIRBUS SE |
|
159,42 |
27.05. / 17:35 |
+0,32 |
+0,20% |
159,42 |
158,22 |
159,42 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DR.ING.H.C.F.P... |
|
75,84 |
27.05. / 17:35 |
+0,32 |
+0,42% |
76,24 |
75,30 |
75,84 |
|
|
FRESENIUS SE+C... |
|
29,20 |
27.05. / 17:35 |
+0,27 |
+0,93% |
29,28 |
28,87 |
29,20 |
|
|
MERCEDES-BENZ ... |
|
66,29 |
27.05. / 17:35 |
+0,26 |
+0,39% |
66,60 |
65,90 |
66,29 |
|
|
LANXESS AG |
|
25,63 |
27.05. / 17:35 |
+0,24 |
+0,95% |
25,63 |
25,20 |
25,63 |
|
|
SIEMENS ENERGY... |
|
25,82 |
27.05. / 17:38 |
+0,23 |
+0,90% |
26,38 |
25,59 |
25,82 |
|
|
NORDEX SE O.N. |
|
14,60 |
27.05. / 17:35 |
+0,22 |
+1,53% |
14,67 |
14,38 |
14,60 |
|
|
HELLA GMBH+CO.... |
|
83,30 |
27.05. / 17:35 |
+0,20 |
+0,24% |
84,00 |
82,60 |
83,30 |
|
|
RTL GROUP |
|
29,55 |
27.05. / 17:35 |
+0,15 |
+0,51% |
29,60 |
29,20 |
29,55 |
|
|
TEAMVIEWER SE ... |
|
12,15 |
27.05. / 17:35 |
+0,15 |
+1,21% |
12,20 |
11,97 |
12,15 |
|
|
BECHTLE AG O.N. |
|
47,52 |
27.05. / 17:35 |
+0,14 |
+0,30% |
47,62 |
47,04 |
47,52 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
VONOVIA SE NA ... |
|
27,99 |
27.05. / 17:38 |
+0,14 |
+0,50% |
28,08 |
27,61 |
27,99 |
|
|
TAG IMMOBILIEN... |
|
14,09 |
27.05. / 17:35 |
+0,12 |
+0,86% |
14,16 |
13,99 |
14,09 |
|
|
HENKEL AG+CO.K... |
|
83,66 |
27.05. / 17:35 |
+0,12 |
+0,14% |
83,70 |
82,86 |
83,66 |
|
|
SIEMENS HEALTH... |
|
53,80 |
27.05. / 17:35 |
+0,12 |
+0,22% |
53,92 |
53,58 |
53,80 |
|
|
DEUTSCHE POST ... |
|
39,04 |
27.05. / 17:35 |
+0,10 |
+0,26% |
39,04 |
38,72 |
39,04 |
|
|
MORPHOSYS AG O... |
|
68,10 |
27.05. / 17:35 |
+0,10 |
+0,15% |
68,20 |
67,80 |
68,10 |
|
|
E.ON SE NA O.N. |
|
12,45 |
27.05. / 17:35 |
+0,10 |
+0,81% |
12,47 |
12,35 |
12,45 |
|
|
NAGARRO SE NA... |
|
83,05 |
27.05. / 17:35 |
+0,10 |
+0,12% |
84,00 |
82,90 |
83,05 |
|
|
LUFTHANSA AG V... |
|
6,47 |
27.05. / 17:35 |
+0,10 |
+1,51% |
6,47 |
6,38 |
6,47 |
|
|
DAIMLER TRUCK ... |
|
39,44 |
27.05. / 17:35 |
+0,08 |
+0,20% |
39,45 |
39,14 |
39,44 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
EVONIK INDUSTR... |
|
20,29 |
27.05. / 17:36 |
+0,07 |
+0,35% |
20,31 |
20,17 |
20,29 |
|
|
INFINEON TECH.... |
|
38,06 |
27.05. / 17:35 |
+0,05 |
+0,13% |
38,26 |
37,80 |
38,06 |
|
|
K+S AG NA O.N. |
|
13,54 |
27.05. / 17:36 |
+0,05 |
+0,37% |
13,63 |
13,47 |
13,54 |
|
|
AROUNDTOWN EO-... |
|
2,11 |
27.05. / 17:35 |
+0,03 |
+1,64% |
2,11 |
2,07 |
2,11 |
|
|
ENCAVIS AG IN... |
|
17,00 |
27.05. / 17:35 |
+0,02 |
+0,12% |
17,02 |
16,97 |
17,00 |
|
|
THYSSENKRUPP A... |
|
4,73 |
27.05. / 17:36 |
+0,02 |
+0,32% |
4,77 |
4,72 |
4,73 |
|
|
DT.TELEKOM AG NA |
|
21,76 |
27.05. / 17:35 |
±0,00 |
±0,00% |
21,81 |
21,67 |
21,76 |
|
|
COMPUGROUP MED... |
|
27,52 |
27.05. / 17:35 |
±0,00 |
±0,00% |
27,68 |
27,30 |
27,52 |
|
|
DEUTSCHE BANK ... |
|
15,71 |
27.05. / 17:41 |
-0,01 |
-0,09% |
15,75 |
15,59 |
15,71 |
|
|
PNE AG NA O.N. |
|
14,78 |
27.05. / 17:35 |
-0,04 |
-0,27% |
14,92 |
14,64 |
14,78 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
UTD.INTERNET A... |
|
22,04 |
27.05. / 17:35 |
-0,04 |
-0,18% |
22,38 |
21,90 |
22,04 |
|
|
QIAGEN NV ... |
|
40,25 |
27.05. / 17:35 |
-0,07 |
-0,16% |
40,37 |
40,01 |
40,25 |
|
|
COMMERZBANK AG |
|
15,59 |
27.05. / 17:38 |
-0,08 |
-0,48% |
15,71 |
15,47 |
15,59 |
|
|
FREENET AG NA ... |
|
23,10 |
27.05. / 17:35 |
-0,08 |
-0,35% |
23,22 |
23,08 |
23,10 |
|
|
HELLOFRESH SE ... |
|
5,79 |
27.05. / 17:35 |
-0,08 |
-1,40% |
5,98 |
5,74 |
5,79 |
|
|
CARL ZEISS MED... |
|
92,25 |
27.05. / 17:35 |
-0,10 |
-0,11% |
92,75 |
92,10 |
92,25 |
|
|
1+1 AG INH O.N. |
|
17,40 |
27.05. / 17:35 |
-0,10 |
-0,57% |
17,58 |
17,36 |
17,40 |
|
|
HEIDELBERG MAT... |
|
99,82 |
27.05. / 17:35 |
-0,14 |
-0,14% |
100,50 |
99,54 |
99,82 |
|
|
JUNGHEINRICH A... |
|
36,40 |
27.05. / 17:35 |
-0,14 |
-0,38% |
36,62 |
35,80 |
36,40 |
|
|
SILTRONIC AG N... |
|
75,80 |
27.05. / 17:35 |
-0,15 |
-0,20% |
76,80 |
75,80 |
75,80 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
JENOPTIK AG N... |
|
27,96 |
27.05. / 17:35 |
-0,18 |
-0,64% |
28,18 |
27,82 |
27,96 |
|
|
MTU AERO ENGIN... |
|
234,10 |
27.05. / 17:35 |
-0,20 |
-0,09% |
234,60 |
232,80 |
234,10 |
|
|
HANNOVER RUECK... |
|
226,80 |
27.05. / 17:35 |
-0,20 |
-0,09% |
228,00 |
225,40 |
226,80 |
|
|
CANCOM SE O.N. |
|
31,70 |
27.05. / 17:39 |
-0,22 |
-0,69% |
31,92 |
31,56 |
31,70 |
|
|
FRESEN.MED.CAR... |
|
38,77 |
27.05. / 17:35 |
-0,23 |
-0,59% |
39,17 |
38,70 |
38,77 |
|
|
KNORR-BREMSE A... |
|
72,70 |
27.05. / 17:35 |
-0,25 |
-0,34% |
73,05 |
72,60 |
72,70 |
|
|
BEIERSDORF AG ... |
|
145,90 |
27.05. / 17:35 |
-0,30 |
-0,21% |
146,15 |
145,30 |
145,90 |
|
|
DELIVERY HERO ... |
|
29,53 |
27.05. / 17:39 |
-0,33 |
-1,11% |
30,11 |
29,31 |
29,53 |
|
|
MERCK KGAA O.N. |
|
167,40 |
27.05. / 17:35 |
-0,35 |
-0,21% |
168,15 |
166,75 |
167,40 |
|
|
ECKERT+ZIEGLER... |
|
45,82 |
27.05. / 17:35 |
-0,38 |
-0,82% |
46,70 |
45,72 |
45,82 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
128,00 |
27.05. / 17:35 |
-0,40 |
-0,31% |
129,20 |
127,40 |
128,00 |
|
|
FUCHS SE VZO ... |
|
45,08 |
27.05. / 17:35 |
-0,48 |
-1,05% |
45,74 |
44,70 |
45,08 |
|
|
ATOSS SOFTWARE... |
|
240,00 |
27.05. / 17:35 |
-0,50 |
-0,21% |
242,50 |
237,00 |
240,00 |
|
|
STROEER SE + C... |
|
66,45 |
27.05. / 17:35 |
-0,50 |
-0,75% |
67,05 |
66,25 |
66,45 |
|
|
SCOUT24 SE NA ... |
|
71,50 |
27.05. / 17:35 |
-0,60 |
-0,83% |
72,05 |
71,20 |
71,50 |
|
|
AIXTRON SE NA ... |
|
22,72 |
27.05. / 17:35 |
-0,67 |
-2,86% |
23,47 |
22,67 |
22,72 |
|
|
NEMETSCHEK SE ... |
|
91,05 |
27.05. / 17:35 |
-0,75 |
-0,82% |
91,70 |
90,75 |
91,05 |
|
|
GERRESHEIMER AG |
|
105,80 |
27.05. / 17:35 |
-0,90 |
-0,84% |
107,00 |
104,00 |
105,80 |
|
|
ADIDAS AG NA O... |
|
222,70 |
27.05. / 17:35 |
-1,20 |
-0,54% |
223,70 |
222,00 |
222,70 |
|
|
DEUTSCHE BOERS... |
|
182,90 |
27.05. / 17:35 |
-1,50 |
-0,81% |
184,50 |
182,60 |
182,90 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
57,00 |
27.05. / 17:38 |
-3,50 |
-5,79% |
60,10 |
53,20 |
57,00 |
|