Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.957,21 |
| Kurszeit | 28.05. |
| Differenz | -48,95 |
| Differenz (in %) | -0,49% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.957,21 |
28.05. |
-0,20% |
10.048,48 |
9.935,90 |
10.006,16 |
 |
|
1+1 AG INH O.N. |
|
17,40 |
28.05. / 17:35 |
-1,92% |
17,68 |
17,30 |
17,40 |
|
|
ADIDAS AG NA O... |
|
222,30 |
28.05. / 17:36 |
-2,18% |
223,20 |
220,50 |
222,70 |
|
|
AIRBUS SE |
|
158,44 |
28.05. / 17:35 |
-0,97% |
160,48 |
157,72 |
159,42 |
|
|
AIXTRON SE NA ... |
|
21,80 |
28.05. / 17:35 |
+1,83% |
22,82 |
21,51 |
22,72 |
|
|
ALLIANZ SE NA ... |
|
265,90 |
28.05. / 17:44 |
-0,60% |
267,30 |
264,40 |
266,20 |
|
|
AROUNDTOWN EO-... |
|
2,20 |
28.05. / 17:35 |
-5,39% |
2,20 |
2,11 |
2,11 |
|
|
ATOSS SOFTWARE... |
|
232,50 |
28.05. / 17:35 |
-2,04% |
242,50 |
228,00 |
240,00 |
|
|
AURUBIS AG |
|
77,20 |
28.05. / 17:35 |
-4,87% |
77,65 |
75,85 |
76,15 |
|
|
BASF SE NA O.N. |
|
48,21 |
28.05. / 17:35 |
-1,00% |
48,80 |
47,97 |
48,76 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
27,80 |
28.05. / 17:43 |
-1,38% |
28,34 |
27,54 |
28,27 |
|
|
BAY.MOTOREN WE... |
|
93,80 |
28.05. / 17:39 |
-1,37% |
94,12 |
93,36 |
93,70 |
|
|
BECHTLE AG O.N. |
|
46,52 |
28.05. / 17:35 |
+1,67% |
47,70 |
46,46 |
47,52 |
|
|
BEFESA S.A. OR... |
|
33,78 |
28.05. / 17:35 |
+5,10% |
34,70 |
33,78 |
34,20 |
|
|
BEIERSDORF AG ... |
|
143,90 |
28.05. / 17:35 |
+0,38% |
146,15 |
143,90 |
145,90 |
|
|
BILFINGER SE O... |
|
50,30 |
28.05. / 17:35 |
-0,78% |
51,30 |
50,20 |
51,20 |
|
|
BRENNTAG SE NA... |
|
65,48 |
28.05. / 17:35 |
-2,31% |
66,00 |
65,04 |
65,66 |
|
|
CANCOM SE O.N. |
|
31,28 |
28.05. / 17:35 |
-2,94% |
31,86 |
31,18 |
31,70 |
|
|
CARL ZEISS MED... |
|
89,40 |
28.05. / 17:35 |
-3,15% |
92,50 |
89,40 |
92,25 |
|
|
COMMERZBANK AG |
|
15,74 |
28.05. / 17:35 |
-0,64% |
15,74 |
15,56 |
15,59 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
27,52 |
28.05. / 17:35 |
+0,92% |
28,24 |
27,44 |
27,52 |
|
|
CONTINENTAL AG... |
|
61,96 |
28.05. / 17:35 |
-0,16% |
62,48 |
61,68 |
62,12 |
|
|
COVESTRO AG O... |
|
49,50 |
28.05. / 17:35 |
+1,14% |
49,95 |
49,50 |
49,71 |
|
|
CTS EVENTIM KGAA |
|
83,40 |
28.05. / 17:35 |
+4,39% |
85,80 |
83,35 |
84,35 |
|
|
DAIMLER TRUCK ... |
|
39,52 |
28.05. / 17:43 |
+0,97% |
39,72 |
39,37 |
39,44 |
|
|
DELIVERY HERO ... |
|
29,53 |
28.05. / 17:35 |
-6,19% |
30,26 |
29,26 |
29,53 |
|
|
DEUTSCHE BANK ... |
|
15,67 |
28.05. / 17:35 |
+0,15% |
15,75 |
15,59 |
15,71 |
|
|
DEUTSCHE BOERS... |
|
178,20 |
28.05. / 17:35 |
-0,49% |
183,35 |
178,15 |
182,90 |
|
|
LUFTHANSA AG V... |
|
6,48 |
28.05. / 17:42 |
-2,62% |
6,63 |
6,45 |
6,47 |
|
|
DEUTSCHE POST ... |
|
39,20 |
28.05. / 17:36 |
-2,11% |
39,39 |
39,04 |
39,04 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
21,72 |
28.05. / 17:35 |
-2,03% |
21,81 |
21,60 |
21,76 |
|
|
DR.ING.H.C.F.P... |
|
75,42 |
28.05. / 17:35 |
-6,19% |
76,30 |
75,42 |
75,84 |
|
|
E.ON SE NA O.N. |
|
12,40 |
28.05. / 17:35 |
-1,74% |
12,51 |
12,37 |
12,45 |
|
|
ECKERT+ZIEGLER... |
|
44,68 |
28.05. / 17:35 |
-2,18% |
46,08 |
43,92 |
45,82 |
|
|
ENCAVIS AG IN... |
|
17,04 |
28.05. / 17:35 |
-0,23% |
17,04 |
16,98 |
17,00 |
|
|
ENERGIEKONTOR ... |
|
71,50 |
28.05. / 17:35 |
+0,84% |
73,50 |
71,20 |
72,20 |
|
|
EVONIK INDUSTR... |
|
20,31 |
28.05. / 17:38 |
+0,40% |
20,47 |
20,18 |
20,29 |
|
|
EVOTEC SE INH... |
|
9,03 |
28.05. / 17:35 |
-5,21% |
9,32 |
8,91 |
9,18 |
|
|
FRAPORT AG FFM... |
|
51,15 |
28.05. / 17:35 |
-0,85% |
53,00 |
51,15 |
52,35 |
|
|
FREENET AG NA ... |
|
23,18 |
28.05. / 17:35 |
-2,93% |
23,24 |
23,04 |
23,10 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
39,32 |
28.05. / 17:40 |
-4,25% |
39,48 |
37,91 |
38,77 |
|
|
FRESENIUS SE+C... |
|
29,23 |
28.05. / 17:35 |
+5,23% |
29,27 |
28,85 |
29,20 |
|
|
FUCHS SE VZO ... |
|
45,00 |
28.05. / 17:35 |
+3,92% |
45,52 |
44,82 |
45,08 |
|
|
GEA GROUP AG |
|
38,66 |
28.05. / 17:35 |
+2,43% |
39,00 |
38,38 |
38,84 |
|
|
GERRESHEIMER AG |
|
103,80 |
28.05. / 17:35 |
+6,61% |
107,50 |
103,50 |
105,80 |
|
|
HANNOVER RUECK... |
|
223,00 |
28.05. / 17:35 |
+1,25% |
226,70 |
222,40 |
226,80 |
|
|
HEIDELBERG MAT... |
|
98,60 |
28.05. / 17:35 |
+1,55% |
100,35 |
97,66 |
99,82 |
|
|
HELLA GMBH+CO.... |
|
83,60 |
28.05. / 17:35 |
-2,46% |
83,60 |
82,80 |
83,30 |
|
|
HELLOFRESH SE ... |
|
5,55 |
28.05. / 17:41 |
+3,64% |
5,85 |
5,55 |
5,79 |
|
|
HENKEL AG+CO.K... |
|
82,50 |
28.05. / 17:35 |
-1,04% |
83,84 |
82,40 |
83,66 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
37,32 |
28.05. / 17:35 |
-3,37% |
38,34 |
37,04 |
38,32 |
|
|
HOCHTIEF AG |
|
103,20 |
28.05. / 17:35 |
+4,47% |
105,30 |
103,00 |
104,00 |
|
|
HUGO BOSS AG N... |
|
47,32 |
28.05. / 17:35 |
-6,62% |
48,61 |
47,10 |
48,39 |
|
|
INFINEON TECH.... |
|
38,28 |
28.05. / 17:35 |
+1,51% |
38,40 |
37,96 |
38,06 |
|
|
JENOPTIK AG N... |
|
27,78 |
28.05. / 17:35 |
+1,44% |
28,20 |
27,72 |
27,96 |
|
|
JUNGHEINRICH A... |
|
36,80 |
28.05. / 17:35 |
+2,77% |
37,44 |
36,62 |
36,40 |
|
|
K+S AG NA O.N. |
|
13,61 |
28.05. / 17:35 |
+1,05% |
13,67 |
13,46 |
13,54 |
|
|
KION GROUP AG |
|
46,22 |
28.05. / 17:35 |
+0,87% |
46,70 |
45,76 |
46,32 |
|
|
KNORR-BREMSE A... |
|
72,15 |
28.05. / 17:35 |
-2,41% |
72,90 |
71,85 |
72,70 |
|
|
KONTRON AG O.N |
|
21,24 |
28.05. / 17:35 |
+7,25% |
21,64 |
21,04 |
21,30 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
127,40 |
28.05. / 17:35 |
±0,00% |
128,60 |
127,40 |
128,00 |
|
|
LANXESS AG |
|
25,62 |
28.05. / 17:35 |
-2,94% |
26,31 |
25,44 |
25,63 |
|
|
LEG IMMOBILIEN... |
|
82,12 |
28.05. / 17:35 |
-5,75% |
83,24 |
80,42 |
80,58 |
|
|
MERCEDES-BENZ ... |
|
66,38 |
28.05. / 17:43 |
-1,25% |
66,99 |
66,12 |
66,29 |
|
|
MERCK KGAA O.N. |
|
167,65 |
28.05. / 17:35 |
+0,33% |
168,20 |
166,80 |
167,40 |
|
|
MORPHOSYS AG O... |
|
67,85 |
28.05. / 17:37 |
±0,00% |
68,00 |
67,75 |
68,10 |
|
|
MTU AERO ENGIN... |
|
229,80 |
28.05. / 17:35 |
+2,45% |
234,70 |
228,10 |
234,10 |
|
|
MUENCH.RUECKVE... |
|
459,20 |
28.05. / 17:35 |
+0,94% |
464,40 |
457,90 |
462,50 |
|
|
NAGARRO SE NA... |
|
82,65 |
28.05. / 17:35 |
-3,32% |
84,75 |
82,60 |
83,05 |
|
|
NEMETSCHEK SE ... |
|
88,50 |
28.05. / 17:35 |
+3,07% |
91,20 |
88,50 |
91,05 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
14,56 |
28.05. / 17:35 |
+0,07% |
14,90 |
14,54 |
14,60 |
|
|
PNE AG NA O.N. |
|
14,70 |
28.05. / 17:35 |
+2,07% |
14,86 |
14,58 |
14,78 |
|
|
PORSCHE AUTOM.... |
|
50,34 |
28.05. / 17:35 |
-2,15% |
50,78 |
50,06 |
49,92 |
|
|
PUMA SE |
|
47,21 |
28.05. / 17:38 |
-3,23% |
48,48 |
46,97 |
48,18 |
|
|
QIAGEN NV ... |
|
39,57 |
28.05. / 17:35 |
-3,88% |
40,33 |
39,57 |
40,25 |
|
|
REDCARE PHARMA... |
|
116,70 |
28.05. / 17:39 |
-1,10% |
118,90 |
112,40 |
110,80 |
|
|
RHEINMETALL AG |
|
523,60 |
28.05. / 17:36 |
+0,19% |
538,80 |
522,20 |
532,20 |
|
|
RTL GROUP |
|
29,50 |
28.05. / 17:35 |
-2,15% |
29,75 |
29,50 |
29,55 |
|
|
RWE AG INH O... |
|
35,03 |
28.05. / 17:35 |
+0,81% |
35,44 |
34,98 |
35,02 |
|
|
SAP SE O.N. |
|
177,22 |
28.05. / 17:35 |
+1,72% |
181,64 |
176,64 |
180,42 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
249,30 |
28.05. / 17:35 |
-6,07% |
254,10 |
249,30 |
253,60 |
|
|
SCOUT24 SE NA ... |
|
70,05 |
28.05. / 17:35 |
-0,63% |
72,40 |
70,05 |
71,50 |
|
|
SIEMENS AG NA... |
|
177,26 |
28.05. / 17:35 |
+3,35% |
181,16 |
177,18 |
178,92 |
|
|
SIEMENS ENERGY... |
|
26,83 |
28.05. / 17:35 |
+5,95% |
27,01 |
25,90 |
25,82 |
|
|
SIEMENS HEALTH... |
|
53,82 |
28.05. / 17:35 |
+1,51% |
54,36 |
53,60 |
53,80 |
|
|
SILTRONIC AG N... |
|
76,35 |
28.05. / 17:35 |
+2,77% |
76,50 |
75,70 |
75,80 |
|
|
SIXT SE ST O.N. |
|
76,00 |
28.05. / 17:35 |
-4,25% |
78,20 |
75,90 |
76,65 |
|
|
SMA SOLAR TECH... |
|
52,95 |
28.05. / 17:35 |
+3,63% |
53,15 |
51,35 |
51,40 |
|
|
STABILUS SE IN... |
|
58,20 |
28.05. / 17:35 |
+1,57% |
59,20 |
58,00 |
58,20 |
|
|
STROEER SE + C... |
|
65,80 |
28.05. / 17:35 |
+0,53% |
66,35 |
65,45 |
66,45 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
55,50 |
28.05. / 17:35 |
+11,42% |
57,20 |
54,50 |
57,00 |
|
|
SYMRISE AG INH... |
|
107,15 |
28.05. / 17:35 |
+2,64% |
110,00 |
106,95 |
106,10 |
|
|
TAG IMMOBILIEN... |
|
14,19 |
28.05. / 17:35 |
-3,43% |
14,43 |
14,08 |
14,09 |
|
|
TALANX AG NA O... |
|
72,70 |
28.05. / 17:35 |
+2,93% |
74,10 |
72,45 |
73,75 |
|
|
TEAMVIEWER SE ... |
|
12,06 |
28.05. / 17:35 |
-0,08% |
12,25 |
12,05 |
12,15 |
|
|
THYSSENKRUPP A... |
|
4,74 |
28.05. / 17:36 |
-2,19% |
4,85 |
4,72 |
4,73 |
|
|
UTD.INTERNET A... |
|
22,02 |
28.05. / 17:35 |
-4,34% |
22,44 |
21,96 |
22,04 |
|
|
VOLKSWAGEN AG ... |
|
123,30 |
28.05. / 17:43 |
+1,01% |
123,95 |
120,50 |
120,40 |
|
|
VONOVIA SE NA ... |
|
28,53 |
28.05. / 17:35 |
-6,32% |
28,65 |
27,86 |
27,99 |
|
|
WACKER CHEMIE ... |
|
103,10 |
28.05. / 17:35 |
-1,65% |
105,85 |
102,55 |
105,80 |
|
| | Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
24,03 |
28.05. / 17:35 |
-2,84% |
24,19 |
23,77 |
24,05 |
|
