Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.838,63 |
| Kurszeit | 29.05. |
| Differenz | -118,58 |
| Differenz (in %) | -1,19% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.838,63 |
29.05. |
+2,94% |
9.936,01 |
9.824,80 |
9.957,21 |
 |
|
1+1 AG INH O.N. |
|
17,22 |
29.05. / 08:07 |
+5,80% |
17,22 |
17,22 |
17,64 |
|
|
ADIDAS AG NA O... |
|
227,50 |
29.05. / 21:24 |
-3,31% |
227,70 |
221,00 |
221,90 |
|
|
AIRBUS SE |
|
156,96 |
29.05. / 19:27 |
+0,51% |
157,98 |
156,56 |
158,58 |
|
|
AIXTRON SE NA ... |
|
21,28 |
29.05. / 17:08 |
-3,43% |
21,81 |
21,28 |
21,86 |
|
|
ALLIANZ SE NA ... |
|
263,80 |
29.05. / 19:26 |
+5,11% |
265,00 |
262,80 |
265,50 |
|
|
AROUNDTOWN EO-... |
|
2,05 |
29.05. / 17:19 |
+11,39% |
2,20 |
2,04 |
2,20 |
|
|
ATOSS SOFTWARE... |
|
234,00 |
29.05. / 08:07 |
-6,62% |
234,00 |
234,00 |
235,00 |
|
|
AURUBIS AG |
|
75,60 |
29.05. / 14:57 |
+3,70% |
77,45 |
75,60 |
77,10 |
|
|
BASF SE NA O.N. |
|
47,31 |
29.05. / 21:08 |
-0,17% |
48,01 |
47,19 |
48,14 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
27,06 |
29.05. / 17:59 |
+1,20% |
27,74 |
26,93 |
27,83 |
|
|
BAY.MOTOREN WE... |
|
92,08 |
29.05. / 18:58 |
-6,59% |
93,16 |
91,60 |
93,82 |
|
|
BECHTLE AG O.N. |
|
46,36 |
29.05. / 08:07 |
+0,90% |
46,36 |
46,36 |
46,90 |
|
|
BEFESA S.A. OR... |
|
32,96 |
29.05. / 09:47 |
+26,44% |
33,56 |
32,96 |
33,98 |
|
|
BEIERSDORF AG ... |
|
143,35 |
29.05. / 13:49 |
+2,27% |
143,65 |
143,30 |
144,15 |
|
|
BILFINGER SE O... |
|
50,10 |
29.05. / 18:58 |
+14,68% |
50,10 |
49,90 |
49,85 |
|
|
BRENNTAG SE NA... |
|
65,24 |
29.05. / 08:01 |
-9,69% |
65,24 |
65,24 |
66,10 |
|
|
CANCOM SE O.N. |
|
31,04 |
29.05. / 08:07 |
+8,67% |
31,04 |
31,04 |
31,58 |
|
|
CARL ZEISS MED... |
|
87,95 |
29.05. / 17:08 |
-9,04% |
89,05 |
87,95 |
90,05 |
|
|
COMMERZBANK AG |
|
15,36 |
29.05. / 19:12 |
+12,63% |
15,68 |
15,28 |
15,68 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
27,50 |
29.05. / 15:45 |
+1,95% |
27,50 |
27,36 |
28,16 |
|
|
CONTINENTAL AG... |
|
60,92 |
29.05. / 16:21 |
+2,48% |
61,48 |
60,92 |
62,02 |
|
|
COVESTRO AG O... |
|
48,52 |
29.05. / 16:28 |
+4,30% |
49,17 |
48,52 |
49,74 |
|
|
CTS EVENTIM KGAA |
|
81,50 |
29.05. / 15:53 |
+3,97% |
83,30 |
81,50 |
83,60 |
|
|
DAIMLER TRUCK ... |
|
38,85 |
29.05. / 19:40 |
-3,22% |
39,48 |
38,76 |
39,46 |
|
|
DELIVERY HERO ... |
|
27,63 |
29.05. / 17:25 |
+15,19% |
28,90 |
27,63 |
29,53 |
|
|
DEUTSCHE BANK ... |
|
15,35 |
29.05. / 21:18 |
-2,88% |
15,57 |
15,28 |
15,62 |
|
|
DEUTSCHE BOERS... |
|
178,30 |
29.05. / 15:56 |
-0,47% |
178,30 |
177,00 |
178,55 |
|
|
LUFTHANSA AG V... |
|
6,32 |
29.05. / 21:47 |
+0,56% |
6,44 |
6,30 |
6,49 |
|
|
DEUTSCHE POST ... |
|
38,47 |
29.05. / 19:57 |
+5,70% |
39,03 |
38,40 |
39,20 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
21,60 |
29.05. / 21:05 |
-0,46% |
21,75 |
21,60 |
21,75 |
|
|
DR.ING.H.C.F.P... |
|
73,76 |
29.05. / 19:14 |
-15,64% |
75,74 |
73,16 |
75,58 |
|
|
E.ON SE NA O.N. |
|
12,27 |
29.05. / 20:37 |
+3,70% |
12,39 |
12,20 |
12,40 |
|
|
ECKERT+ZIEGLER... |
|
43,86 |
29.05. / 19:55 |
+21,55% |
44,60 |
43,86 |
44,78 |
|
|
ENCAVIS AG IN... |
|
17,02 |
29.05. / 17:02 |
+0,35% |
17,03 |
16,99 |
17,00 |
|
|
ENERGIEKONTOR ... |
|
71,40 |
29.05. / 08:01 |
+14,49% |
71,40 |
71,40 |
71,90 |
|
|
EVONIK INDUSTR... |
|
20,14 |
29.05. / 21:16 |
+5,77% |
20,17 |
19,97 |
20,24 |
|
|
EVOTEC SE INH... |
|
8,54 |
29.05. / 21:50 |
-3,01% |
9,05 |
8,48 |
9,02 |
|
|
FRAPORT AG FFM... |
|
51,55 |
29.05. / 11:58 |
+7,82% |
51,55 |
50,75 |
51,30 |
|
|
FREENET AG NA ... |
|
23,40 |
29.05. / 16:32 |
-7,94% |
23,52 |
23,12 |
23,20 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
38,50 |
29.05. / 18:24 |
+8,47% |
39,16 |
38,50 |
39,42 |
|
|
FRESENIUS SE+C... |
|
28,83 |
29.05. / 16:19 |
+7,54% |
29,02 |
28,83 |
29,09 |
|
|
FUCHS SE VZO ... |
|
44,12 |
29.05. / 21:50 |
+4,65% |
44,90 |
44,12 |
44,86 |
|
|
GEA GROUP AG |
|
38,16 |
29.05. / 13:46 |
+6,47% |
38,40 |
38,00 |
38,46 |
|
|
GERRESHEIMER AG |
|
101,70 |
29.05. / 17:22 |
+3,81% |
103,80 |
101,70 |
103,60 |
|
|
HANNOVER RUECK... |
|
225,80 |
29.05. / 17:46 |
+0,64% |
225,80 |
221,50 |
222,40 |
|
|
HEIDELBERG MAT... |
|
96,50 |
29.05. / 11:20 |
+6,64% |
97,82 |
96,50 |
98,52 |
|
|
HELLA GMBH+CO.... |
|
82,90 |
29.05. / 08:23 |
+0,25% |
82,90 |
82,90 |
82,90 |
|
|
HELLOFRESH SE ... |
|
5,56 |
29.05. / 08:18 |
-14,66% |
5,56 |
5,56 |
5,59 |
|
|
HENKEL AG+CO.K... |
|
82,30 |
29.05. / 17:56 |
+13,52% |
82,30 |
82,00 |
82,94 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
36,76 |
29.05. / 15:47 |
-1,45% |
37,22 |
36,22 |
37,18 |
|
|
HOCHTIEF AG |
|
102,60 |
29.05. / 08:02 |
+5,56% |
102,60 |
102,60 |
104,40 |
|
|
HUGO BOSS AG N... |
|
47,25 |
29.05. / 19:57 |
-4,45% |
47,27 |
46,55 |
47,34 |
|
|
INFINEON TECH.... |
|
37,05 |
29.05. / 18:26 |
+15,91% |
38,25 |
37,00 |
38,14 |
|
|
JENOPTIK AG N... |
|
27,20 |
29.05. / 15:58 |
+9,64% |
27,64 |
27,00 |
27,98 |
|
|
JUNGHEINRICH A... |
|
36,76 |
29.05. / 09:04 |
+5,31% |
36,76 |
36,76 |
36,70 |
|
|
K+S AG NA O.N. |
|
13,38 |
29.05. / 21:50 |
+4,95% |
13,58 |
13,38 |
13,51 |
|
|
KION GROUP AG |
|
43,98 |
29.05. / 21:50 |
+3,25% |
45,47 |
43,98 |
45,99 |
|
|
KNORR-BREMSE A... |
|
71,55 |
29.05. / 17:49 |
+6,83% |
71,55 |
71,35 |
72,80 |
|
|
KONTRON AG O.N |
|
21,18 |
29.05. / 16:53 |
+14,06% |
21,28 |
21,04 |
21,18 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
127,00 |
29.05. / 09:04 |
+4,58% |
127,00 |
127,00 |
127,80 |
|
|
LANXESS AG |
|
25,33 |
29.05. / 12:43 |
+0,87% |
25,34 |
25,24 |
25,75 |
|
|
LEG IMMOBILIEN... |
|
79,86 |
29.05. / 21:50 |
+9,83% |
81,08 |
79,86 |
81,70 |
|
|
MERCEDES-BENZ ... |
|
65,39 |
29.05. / 21:25 |
-3,85% |
66,24 |
65,33 |
66,49 |
|
|
MERCK KGAA O.N. |
|
169,05 |
29.05. / 18:29 |
+11,69% |
170,05 |
166,10 |
167,20 |
|
|
MORPHOSYS AG O... |
|
67,80 |
29.05. / 16:47 |
+0,44% |
67,80 |
67,60 |
67,90 |
|
|
MTU AERO ENGIN... |
|
230,30 |
29.05. / 10:32 |
+6,74% |
230,30 |
229,00 |
232,40 |
|
|
MUENCH.RUECKVE... |
|
457,00 |
29.05. / 21:43 |
+10,71% |
459,70 |
455,60 |
458,80 |
|
|
NAGARRO SE NA... |
|
80,95 |
29.05. / 12:31 |
+16,95% |
81,65 |
80,95 |
82,45 |
|
|
NEMETSCHEK SE ... |
|
88,40 |
29.05. / 10:55 |
+7,74% |
88,40 |
87,70 |
88,15 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
14,28 |
29.05. / 17:10 |
+15,14% |
14,60 |
14,21 |
14,60 |
|
|
PNE AG NA O.N. |
|
14,56 |
29.05. / 12:26 |
+11,20% |
14,56 |
14,52 |
14,70 |
|
|
PORSCHE AUTOM.... |
|
49,66 |
29.05. / 14:24 |
+1,29% |
50,28 |
49,66 |
50,24 |
|
|
PUMA SE |
|
47,16 |
29.05. / 13:03 |
+12,01% |
47,16 |
46,45 |
47,39 |
|
|
QIAGEN NV ... |
|
39,49 |
29.05. / 12:46 |
+3,54% |
39,49 |
39,19 |
40,20 |
|
|
REDCARE PHARMA... |
|
113,40 |
29.05. / 17:34 |
-10,00% |
117,90 |
112,50 |
117,00 |
|
|
RHEINMETALL AG |
|
517,40 |
29.05. / 21:27 |
+2,03% |
526,20 |
510,60 |
526,60 |
|
|
RTL GROUP |
|
28,85 |
29.05. / 18:33 |
+1,02% |
29,55 |
28,85 |
29,70 |
|
|
RWE AG INH O... |
|
34,31 |
29.05. / 20:35 |
+11,98% |
35,09 |
34,21 |
35,15 |
|
|
SAP SE O.N. |
|
175,98 |
29.05. / 19:48 |
+2,82% |
178,50 |
175,00 |
176,72 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
242,20 |
29.05. / 21:20 |
-13,81% |
249,70 |
241,00 |
249,60 |
|
|
SCOUT24 SE NA ... |
|
70,15 |
29.05. / 09:04 |
+5,11% |
70,15 |
70,15 |
72,05 |
|
|
SIEMENS AG NA... |
|
175,50 |
29.05. / 20:26 |
+0,30% |
177,32 |
175,44 |
177,68 |
|
|
SIEMENS ENERGY... |
|
25,89 |
29.05. / 21:38 |
+37,72% |
26,94 |
25,61 |
26,56 |
|
|
SIEMENS HEALTH... |
|
53,64 |
29.05. / 16:50 |
+2,65% |
53,68 |
53,52 |
54,22 |
|
|
SILTRONIC AG N... |
|
76,95 |
29.05. / 09:16 |
+4,81% |
76,95 |
75,85 |
76,10 |
|
|
SIXT SE ST O.N. |
|
74,35 |
29.05. / 19:09 |
-14,86% |
76,40 |
74,30 |
77,05 |
|
|
SMA SOLAR TECH... |
|
50,25 |
29.05. / 16:30 |
+1,65% |
52,45 |
50,25 |
52,30 |
|
|
STABILUS SE IN... |
|
57,70 |
29.05. / 08:01 |
+0,52% |
57,70 |
57,70 |
57,90 |
|
|
STROEER SE + C... |
|
65,50 |
29.05. / 08:01 |
+9,69% |
65,50 |
65,50 |
66,25 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
54,90 |
29.05. / 16:33 |
+19,92% |
56,90 |
54,90 |
53,50 |
|
|
SYMRISE AG INH... |
|
107,40 |
29.05. / 16:54 |
+8,71% |
108,00 |
106,20 |
107,15 |
|
|
TAG IMMOBILIEN... |
|
14,04 |
29.05. / 11:37 |
+11,64% |
14,08 |
14,04 |
14,10 |
|
|
TALANX AG NA O... |
|
72,80 |
29.05. / 16:21 |
+7,38% |
72,80 |
72,60 |
73,75 |
|
|
TEAMVIEWER SE ... |
|
11,76 |
29.05. / 18:39 |
-3,08% |
12,01 |
11,76 |
12,10 |
|
|
THYSSENKRUPP A... |
|
4,57 |
29.05. / 19:26 |
-0,50% |
4,73 |
4,55 |
4,77 |
|
|
UTD.INTERNET A... |
|
21,88 |
29.05. / 11:55 |
-0,06% |
22,04 |
21,88 |
22,30 |
|
|
VOLKSWAGEN AG ... |
|
121,25 |
29.05. / 20:39 |
+2,53% |
123,25 |
120,65 |
123,60 |
|
|
VONOVIA SE NA ... |
|
28,15 |
29.05. / 12:41 |
+11,66% |
28,37 |
28,15 |
28,39 |
|
|
WACKER CHEMIE ... |
|
101,20 |
29.05. / 16:45 |
+4,35% |
102,95 |
100,80 |
102,70 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
24,33 |
29.05. / 16:00 |
-3,39% |
24,33 |
23,78 |
23,87 |
|
