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 | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.838,63 |
29.05. |
-118,58 |
-1,19% |
9.936,01 |
9.824,80 |
9.838,63 |
|
|
1+1 AG INH O.N. |
|
17,12 |
08:03 |
-0,10 |
-0,58% |
17,12 |
17,12 |
17,22 |
|
|
ADIDAS AG NA O... |
|
226,10 |
08:03 |
-1,40 |
-0,62% |
226,10 |
226,10 |
227,50 |
|
|
AIRBUS SE |
|
156,96 |
29.05. / 19:27 |
-1,62 |
-1,02% |
157,98 |
156,56 |
156,96 |
|
|
AIXTRON SE NA ... |
|
21,25 |
08:02 |
-0,03 |
-0,14% |
21,25 |
21,25 |
21,28 |
|
|
ALLIANZ SE NA ... |
|
263,70 |
08:00 |
-0,10 |
-0,04% |
263,70 |
263,70 |
263,80 |
|
|
AROUNDTOWN EO-... |
|
2,05 |
29.05. / 17:19 |
-0,15 |
-6,86% |
2,20 |
2,04 |
2,05 |
|
|
ATOSS SOFTWARE... |
|
230,50 |
08:03 |
-3,50 |
-1,50% |
230,50 |
230,50 |
234,00 |
|
|
AURUBIS AG |
|
75,30 |
08:00 |
-0,30 |
-0,40% |
75,30 |
75,30 |
75,60 |
|
|
BASF SE NA O.N. |
|
47,10 |
08:03 |
-0,21 |
-0,43% |
47,17 |
47,10 |
47,31 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
26,75 |
08:03 |
-0,30 |
-1,13% |
26,90 |
26,75 |
27,06 |
|
|
BAY.MOTOREN WE... |
|
91,64 |
08:01 |
-0,44 |
-0,48% |
91,64 |
91,64 |
92,08 |
|
|
BECHTLE AG O.N. |
|
45,34 |
08:03 |
-1,02 |
-2,20% |
45,34 |
45,34 |
46,36 |
|
|
BEFESA S.A. OR... |
|
33,18 |
08:00 |
+0,22 |
+0,67% |
33,18 |
33,18 |
32,96 |
|
|
BEIERSDORF AG ... |
|
142,80 |
08:03 |
-0,55 |
-0,38% |
142,80 |
142,80 |
143,35 |
|
|
BILFINGER SE O... |
|
49,90 |
08:00 |
-0,20 |
-0,40% |
49,90 |
49,90 |
50,10 |
|
|
BRENNTAG SE NA... |
|
64,54 |
08:03 |
-0,70 |
-1,07% |
64,54 |
64,54 |
65,24 |
|
|
CANCOM SE O.N. |
|
30,42 |
08:03 |
-0,62 |
-2,00% |
30,42 |
30,42 |
31,04 |
|
|
CARL ZEISS MED... |
|
87,10 |
08:00 |
-0,85 |
-0,97% |
87,10 |
87,10 |
87,95 |
|
|
COMMERZBANK AG |
|
15,32 |
08:00 |
-0,05 |
-0,29% |
15,32 |
15,32 |
15,36 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
27,26 |
08:03 |
-0,24 |
-0,87% |
27,26 |
27,26 |
27,50 |
|
|
CONTINENTAL AG... |
|
60,20 |
08:03 |
-0,72 |
-1,18% |
60,20 |
60,20 |
60,92 |
|
|
COVESTRO AG O... |
|
48,61 |
08:03 |
+0,09 |
+0,19% |
48,61 |
48,61 |
48,52 |
|
|
CTS EVENTIM KGAA |
|
81,50 |
29.05. / 15:53 |
-2,10 |
-2,51% |
83,30 |
81,50 |
81,50 |
|
|
DAIMLER TRUCK ... |
|
38,64 |
08:00 |
-0,21 |
-0,54% |
38,64 |
38,64 |
38,85 |
|
|
DELIVERY HERO ... |
|
27,45 |
08:00 |
-0,18 |
-0,65% |
27,45 |
27,45 |
27,63 |
|
|
DEUTSCHE BANK ... |
|
15,35 |
29.05. / 21:18 |
-0,27 |
-1,74% |
15,57 |
15,28 |
15,35 |
|
|
DEUTSCHE BOERS... |
|
178,30 |
29.05. / 15:56 |
-0,25 |
-0,14% |
178,30 |
177,00 |
178,30 |
|
|
LUFTHANSA AG V... |
|
6,27 |
08:01 |
-0,05 |
-0,82% |
6,27 |
6,27 |
6,32 |
|
|
DEUTSCHE POST ... |
|
38,30 |
08:03 |
-0,17 |
-0,44% |
38,30 |
38,30 |
38,47 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
21,53 |
08:02 |
-0,07 |
-0,32% |
21,58 |
21,53 |
21,60 |
|
|
DR.ING.H.C.F.P... |
|
73,22 |
08:00 |
-0,54 |
-0,73% |
73,22 |
73,22 |
73,76 |
|
|
E.ON SE NA O.N. |
|
12,19 |
08:00 |
-0,08 |
-0,65% |
12,19 |
12,19 |
12,27 |
|
|
ECKERT+ZIEGLER... |
|
43,70 |
08:00 |
-0,16 |
-0,36% |
43,70 |
43,70 |
43,86 |
|
|
ENCAVIS AG IN... |
|
17,02 |
29.05. / 17:02 |
+0,02 |
+0,12% |
17,03 |
16,99 |
17,02 |
|
|
ENERGIEKONTOR ... |
|
69,10 |
08:03 |
-2,30 |
-3,22% |
69,10 |
69,10 |
71,40 |
|
|
EVONIK INDUSTR... |
|
20,01 |
08:00 |
-0,13 |
-0,65% |
20,01 |
20,01 |
20,14 |
|
|
EVOTEC SE INH... |
|
8,58 |
08:03 |
+0,04 |
+0,47% |
8,58 |
8,58 |
8,54 |
|
|
FRAPORT AG FFM... |
|
50,85 |
08:03 |
-0,70 |
-1,36% |
50,85 |
50,85 |
51,55 |
|
|
FREENET AG NA ... |
|
23,32 |
08:03 |
-0,08 |
-0,34% |
23,32 |
23,32 |
23,40 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
38,50 |
29.05. / 18:24 |
-0,92 |
-2,33% |
39,16 |
38,50 |
38,50 |
|
|
FRESENIUS SE+C... |
|
28,73 |
08:03 |
-0,10 |
-0,35% |
28,73 |
28,73 |
28,83 |
|
|
FUCHS SE VZO ... |
|
44,12 |
29.05. / 21:50 |
-0,74 |
-1,65% |
44,90 |
44,12 |
44,12 |
|
|
GEA GROUP AG |
|
37,76 |
08:03 |
-0,40 |
-1,05% |
37,76 |
37,76 |
38,16 |
|
|
GERRESHEIMER AG |
|
101,80 |
08:03 |
+0,10 |
+0,10% |
101,80 |
101,80 |
101,70 |
|
|
HANNOVER RUECK... |
|
223,00 |
08:03 |
-2,80 |
-1,24% |
223,00 |
223,00 |
225,80 |
|
|
HEIDELBERG MAT... |
|
96,48 |
08:03 |
-0,02 |
-0,02% |
96,48 |
96,48 |
96,50 |
|
|
HELLA GMBH+CO.... |
|
82,90 |
29.05. / 08:23 |
±0,00 |
±0,00% |
82,90 |
82,90 |
82,90 |
|
|
HELLOFRESH SE ... |
|
5,35 |
08:00 |
-0,22 |
-3,88% |
5,35 |
5,35 |
5,56 |
|
|
HENKEL AG+CO.K... |
|
82,02 |
08:03 |
-0,28 |
-0,34% |
82,02 |
82,02 |
82,30 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
36,40 |
08:03 |
-0,36 |
-0,98% |
36,40 |
36,40 |
36,76 |
|
|
HOCHTIEF AG |
|
101,30 |
08:00 |
-1,30 |
-1,27% |
101,30 |
101,30 |
102,60 |
|
|
HUGO BOSS AG N... |
|
46,87 |
08:03 |
-0,38 |
-0,80% |
46,87 |
46,87 |
47,25 |
|
|
INFINEON TECH.... |
|
36,90 |
08:00 |
-0,15 |
-0,40% |
36,90 |
36,90 |
37,05 |
|
|
JENOPTIK AG N... |
|
27,02 |
08:03 |
-0,18 |
-0,66% |
27,02 |
27,02 |
27,20 |
|
|
JUNGHEINRICH A... |
|
36,76 |
29.05. / 09:04 |
+0,06 |
+0,16% |
36,76 |
36,76 |
36,76 |
|
|
K+S AG NA O.N. |
|
13,38 |
29.05. / 21:50 |
-0,13 |
-0,96% |
13,58 |
13,38 |
13,38 |
|
|
KION GROUP AG |
|
43,98 |
29.05. / 21:50 |
-2,01 |
-4,37% |
45,47 |
43,98 |
43,98 |
|
|
KNORR-BREMSE A... |
|
70,70 |
08:00 |
-0,85 |
-1,19% |
70,70 |
70,70 |
71,55 |
|
|
KONTRON AG O.N |
|
21,04 |
08:03 |
-0,14 |
-0,66% |
21,04 |
21,04 |
21,18 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
127,00 |
29.05. / 09:04 |
-0,80 |
-0,63% |
127,00 |
127,00 |
127,00 |
|
|
LANXESS AG |
|
25,33 |
29.05. / 12:43 |
-0,42 |
-1,63% |
25,34 |
25,24 |
25,33 |
|
|
LEG IMMOBILIEN... |
|
79,86 |
29.05. / 21:50 |
-1,84 |
-2,25% |
81,08 |
79,86 |
79,86 |
|
|
MERCEDES-BENZ ... |
|
65,19 |
08:01 |
-0,20 |
-0,31% |
65,19 |
65,19 |
65,39 |
|
|
MERCK KGAA O.N. |
|
166,85 |
08:03 |
-2,20 |
-1,30% |
167,75 |
166,85 |
169,05 |
|
|
MORPHOSYS AG O... |
|
67,85 |
08:03 |
+0,05 |
+0,07% |
67,85 |
67,85 |
67,80 |
|
|
MTU AERO ENGIN... |
|
229,40 |
08:00 |
-0,90 |
-0,39% |
229,40 |
229,40 |
230,30 |
|
|
MUENCH.RUECKVE... |
|
455,40 |
08:03 |
-1,60 |
-0,35% |
455,40 |
455,40 |
457,00 |
|
|
NAGARRO SE NA... |
|
79,80 |
08:03 |
-1,15 |
-1,42% |
79,80 |
79,80 |
80,95 |
|
|
NEMETSCHEK SE ... |
|
86,85 |
08:03 |
-1,55 |
-1,75% |
86,85 |
86,85 |
88,40 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
14,21 |
08:00 |
-0,07 |
-0,49% |
14,21 |
14,21 |
14,28 |
|
|
PNE AG NA O.N. |
|
14,56 |
08:00 |
±0,00 |
±0,00% |
14,56 |
14,56 |
14,56 |
|
|
PORSCHE AUTOM.... |
|
49,30 |
08:03 |
-0,36 |
-0,72% |
49,30 |
49,30 |
49,66 |
|
|
PUMA SE |
|
46,20 |
08:00 |
-0,96 |
-2,04% |
46,20 |
46,20 |
47,16 |
|
|
QIAGEN NV ... |
|
39,02 |
08:03 |
-0,46 |
-1,18% |
39,03 |
39,02 |
39,49 |
|
|
REDCARE PHARMA... |
|
113,10 |
08:03 |
-0,30 |
-0,26% |
113,10 |
113,10 |
113,40 |
|
|
RHEINMETALL AG |
|
515,00 |
08:00 |
-2,40 |
-0,46% |
515,00 |
515,00 |
517,40 |
|
|
RTL GROUP |
|
28,85 |
29.05. / 18:33 |
-0,85 |
-2,86% |
29,55 |
28,85 |
28,85 |
|
|
RWE AG INH O... |
|
34,17 |
08:02 |
-0,14 |
-0,41% |
34,17 |
34,17 |
34,31 |
|
|
SAP SE O.N. |
|
175,98 |
29.05. / 19:48 |
-0,74 |
-0,42% |
178,50 |
175,00 |
175,98 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
240,00 |
08:00 |
-2,20 |
-0,91% |
240,00 |
240,00 |
242,20 |
|
|
SCOUT24 SE NA ... |
|
70,15 |
29.05. / 09:04 |
-1,90 |
-2,64% |
70,15 |
70,15 |
70,15 |
|
|
SIEMENS AG NA... |
|
175,50 |
29.05. / 20:26 |
-2,18 |
-1,23% |
177,32 |
175,44 |
175,50 |
|
|
SIEMENS ENERGY... |
|
25,72 |
08:00 |
-0,17 |
-0,66% |
25,72 |
25,72 |
25,89 |
|
|
SIEMENS HEALTH... |
|
53,60 |
08:00 |
-0,04 |
-0,07% |
53,60 |
53,60 |
53,64 |
|
|
SILTRONIC AG N... |
|
76,95 |
29.05. / 09:16 |
+0,85 |
+1,12% |
76,95 |
75,85 |
76,95 |
|
|
SIXT SE ST O.N. |
|
74,35 |
29.05. / 19:09 |
-2,70 |
-3,50% |
76,40 |
74,30 |
74,35 |
|
|
SMA SOLAR TECH... |
|
50,05 |
08:00 |
-0,20 |
-0,40% |
50,05 |
50,05 |
50,25 |
|
|
STABILUS SE IN... |
|
57,90 |
08:00 |
+0,20 |
+0,35% |
57,90 |
57,90 |
57,70 |
|
|
STROEER SE + C... |
|
64,40 |
08:03 |
-1,10 |
-1,68% |
64,40 |
64,40 |
65,50 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
54,10 |
08:03 |
-0,80 |
-1,46% |
54,10 |
54,10 |
54,90 |
|
|
SYMRISE AG INH... |
|
106,95 |
08:03 |
-0,45 |
-0,42% |
106,95 |
106,90 |
107,40 |
|
|
TAG IMMOBILIEN... |
|
13,91 |
08:03 |
-0,13 |
-0,93% |
13,91 |
13,91 |
14,04 |
|
|
TALANX AG NA O... |
|
72,40 |
08:03 |
-0,40 |
-0,55% |
72,40 |
72,40 |
72,80 |
|
|
TEAMVIEWER SE ... |
|
11,71 |
08:00 |
-0,05 |
-0,38% |
11,71 |
11,71 |
11,76 |
|
|
THYSSENKRUPP A... |
|
4,52 |
08:00 |
-0,05 |
-1,01% |
4,52 |
4,52 |
4,57 |
|
|
UTD.INTERNET A... |
|
21,56 |
08:00 |
-0,32 |
-1,46% |
21,56 |
21,56 |
21,88 |
|
|
VOLKSWAGEN AG ... |
|
112,00 |
08:02 |
-9,25 |
-7,63% |
112,00 |
111,95 |
121,25 |
|
|
VONOVIA SE NA ... |
|
27,89 |
08:00 |
-0,26 |
-0,92% |
27,89 |
27,89 |
28,15 |
|
|
WACKER CHEMIE ... |
|
100,15 |
08:03 |
-1,05 |
-1,04% |
100,15 |
100,15 |
101,20 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
23,92 |
08:03 |
-0,41 |
-1,69% |
23,92 |
23,92 |
24,33 |
|