Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.853,81 |
Kurszeit | 08.05. |
Differenz | +35,12 |
Differenz (in %) | +0,36% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.853,81 |
08.05. |
+35,12 |
+0,36% |
9.878,68 |
9.814,70 |
9.853,81 |
|
|
1+1 AG INH O.N. |
|
16,62 |
08.05. / 17:35 |
+0,08 |
+0,48% |
16,66 |
15,80 |
16,62 |
|
|
ADIDAS AG NA O... |
|
222,50 |
08.05. / 17:35 |
+0,40 |
+0,18% |
224,20 |
220,90 |
222,50 |
|
|
AIRBUS SE |
|
161,60 |
08.05. / 17:35 |
+2,74 |
+1,72% |
162,80 |
159,54 |
161,60 |
|
|
AIXTRON SE NA ... |
|
22,47 |
08.05. / 17:35 |
-0,18 |
-0,79% |
22,67 |
22,02 |
22,47 |
|
|
ALLIANZ SE NA ... |
|
273,60 |
08.05. / 17:35 |
+1,10 |
+0,40% |
275,40 |
272,90 |
273,60 |
|
|
AROUNDTOWN EO-... |
|
2,07 |
08.05. / 17:35 |
-0,01 |
-0,24% |
2,08 |
2,01 |
2,07 |
|
|
ATOSS SOFTWARE... |
|
242,00 |
08.05. / 17:35 |
-1,50 |
-0,62% |
246,50 |
240,00 |
242,00 |
|
|
AURUBIS AG |
|
68,70 |
08.05. / 17:35 |
-0,60 |
-0,87% |
71,60 |
66,85 |
68,70 |
|
|
BASF SE NA O.N. |
|
49,51 |
08.05. / 17:35 |
-0,57 |
-1,14% |
50,26 |
49,35 |
49,51 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
28,47 |
08.05. / 17:36 |
-0,01 |
-0,04% |
28,74 |
28,25 |
28,47 |
|
|
BAY.MOTOREN WE... |
|
101,15 |
08.05. / 17:44 |
-3,05 |
-2,93% |
101,90 |
98,56 |
101,15 |
|
|
BECHTLE AG O.N. |
|
44,34 |
08.05. / 17:37 |
-1,64 |
-3,57% |
44,74 |
41,60 |
44,34 |
|
|
BEFESA S.A. OR... |
|
29,66 |
08.05. / 17:35 |
+0,16 |
+0,54% |
29,98 |
29,32 |
29,66 |
|
|
BEIERSDORF AG ... |
|
144,35 |
08.05. / 17:35 |
+0,25 |
+0,17% |
145,55 |
144,30 |
144,35 |
|
|
BILFINGER SE O... |
|
45,30 |
08.05. / 17:35 |
+0,35 |
+0,78% |
45,75 |
44,85 |
45,30 |
|
|
BRENNTAG SE NA... |
|
76,84 |
08.05. / 17:36 |
+0,52 |
+0,68% |
77,14 |
76,34 |
76,84 |
|
|
CANCOM SE O.N. |
|
29,10 |
08.05. / 17:35 |
-1,00 |
-3,32% |
29,88 |
28,60 |
29,10 |
|
|
CARL ZEISS MED... |
|
93,90 |
08.05. / 17:35 |
-5,75 |
-5,77% |
101,50 |
92,80 |
93,90 |
|
|
COMMERZBANK AG |
|
14,09 |
08.05. / 17:35 |
-0,10 |
-0,70% |
14,22 |
13,99 |
14,09 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
27,72 |
08.05. / 17:35 |
-1,42 |
-4,87% |
29,08 |
27,00 |
27,72 |
|
|
CONTINENTAL AG... |
|
61,62 |
08.05. / 17:35 |
-2,02 |
-3,17% |
63,28 |
61,62 |
61,62 |
|
|
COVESTRO AG O... |
|
48,43 |
08.05. / 17:35 |
-0,79 |
-1,60% |
48,84 |
47,64 |
48,43 |
|
|
CTS EVENTIM KGAA |
|
84,70 |
08.05. / 17:35 |
-0,25 |
-0,29% |
85,30 |
83,60 |
84,70 |
|
|
DAIMLER TRUCK ... |
|
40,52 |
08.05. / 17:35 |
-0,46 |
-1,12% |
41,11 |
40,03 |
40,52 |
|
|
DELIVERY HERO ... |
|
25,50 |
08.05. / 17:35 |
-0,24 |
-0,93% |
25,83 |
25,12 |
25,50 |
|
|
DEUTSCHE BANK ... |
|
16,00 |
08.05. / 17:35 |
-0,04 |
-0,27% |
16,14 |
15,90 |
16,00 |
|
|
DEUTSCHE BOERS... |
|
186,85 |
08.05. / 17:35 |
-0,20 |
-0,11% |
187,70 |
186,30 |
186,85 |
|
|
LUFTHANSA AG V... |
|
6,80 |
08.05. / 17:41 |
-0,03 |
-0,38% |
6,91 |
6,59 |
6,80 |
|
|
DEUTSCHE POST ... |
|
38,31 |
08.05. / 17:41 |
-0,28 |
-0,73% |
38,77 |
37,87 |
38,31 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
21,64 |
08.05. / 17:35 |
-0,08 |
-0,37% |
21,80 |
21,56 |
21,64 |
|
|
DR.ING.H.C.F.P... |
|
81,60 |
08.05. / 17:37 |
-3,42 |
-4,02% |
84,84 |
81,16 |
81,60 |
|
|
E.ON SE NA O.N. |
|
12,97 |
08.05. / 17:35 |
+0,07 |
+0,54% |
12,99 |
12,85 |
12,97 |
|
|
ECKERT+ZIEGLER... |
|
39,72 |
08.05. / 17:35 |
-0,08 |
-0,20% |
40,32 |
39,48 |
39,72 |
|
|
ENCAVIS AG IN... |
|
16,95 |
08.05. / 17:35 |
+0,04 |
+0,24% |
16,95 |
16,91 |
16,95 |
|
|
ENERGIEKONTOR ... |
|
67,80 |
08.05. / 17:35 |
+1,00 |
+1,50% |
68,60 |
66,80 |
67,80 |
|
|
EVONIK INDUSTR... |
|
20,45 |
08.05. / 17:35 |
+0,08 |
+0,39% |
20,81 |
20,26 |
20,45 |
|
|
EVOTEC SE INH... |
|
9,62 |
08.05. / 17:37 |
+0,09 |
+0,89% |
9,69 |
9,47 |
9,62 |
|
|
FRAPORT AG FFM... |
|
48,54 |
08.05. / 17:35 |
+0,50 |
+1,04% |
48,72 |
48,10 |
48,54 |
|
|
FREENET AG NA ... |
|
25,34 |
08.05. / 17:35 |
-0,26 |
-1,02% |
25,72 |
25,20 |
25,34 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
38,67 |
08.05. / 17:35 |
+1,24 |
+3,31% |
39,02 |
37,92 |
38,67 |
|
|
FRESENIUS SE+C... |
|
28,48 |
08.05. / 17:35 |
+0,35 |
+1,24% |
29,55 |
27,82 |
28,48 |
|
|
FUCHS SE VZO ... |
|
43,88 |
08.05. / 17:35 |
-0,20 |
-0,45% |
44,14 |
43,34 |
43,88 |
|
|
GEA GROUP AG |
|
38,38 |
08.05. / 17:35 |
+1,10 |
+2,95% |
38,50 |
37,32 |
38,38 |
|
|
GERRESHEIMER AG |
|
101,40 |
08.05. / 17:38 |
-2,10 |
-2,03% |
104,50 |
100,30 |
101,40 |
|
|
HANNOVER RUECK... |
|
231,10 |
08.05. / 17:35 |
+1,40 |
+0,61% |
232,00 |
229,40 |
231,10 |
|
|
HEIDELBERG MAT... |
|
97,74 |
08.05. / 17:35 |
-0,60 |
-0,61% |
99,10 |
97,30 |
97,74 |
|
|
HELLA GMBH+CO.... |
|
82,50 |
08.05. / 17:35 |
-1,70 |
-2,02% |
84,20 |
82,50 |
82,50 |
|
|
HELLOFRESH SE ... |
|
5,99 |
08.05. / 17:35 |
-0,05 |
-0,83% |
6,18 |
5,98 |
5,99 |
|
|
HENKEL AG+CO.K... |
|
81,74 |
08.05. / 17:35 |
+2,32 |
+2,92% |
82,84 |
80,08 |
81,74 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
38,02 |
08.05. / 17:35 |
+1,02 |
+2,76% |
38,42 |
36,66 |
38,02 |
|
|
HOCHTIEF AG |
|
102,00 |
08.05. / 17:35 |
+0,70 |
+0,69% |
103,20 |
101,00 |
102,00 |
|
|
HUGO BOSS AG N... |
|
47,05 |
08.05. / 17:37 |
-0,45 |
-0,95% |
47,86 |
47,05 |
47,05 |
|
|
INFINEON TECH.... |
|
36,06 |
08.05. / 17:37 |
-0,32 |
-0,89% |
36,81 |
35,61 |
36,06 |
|
|
JENOPTIK AG N... |
|
27,70 |
08.05. / 17:35 |
+2,32 |
+9,14% |
27,94 |
26,50 |
27,70 |
|
|
JUNGHEINRICH A... |
|
34,94 |
08.05. / 17:35 |
+0,38 |
+1,10% |
35,08 |
34,14 |
34,94 |
|
|
K+S AG NA O.N. |
|
13,80 |
08.05. / 17:35 |
-0,25 |
-1,78% |
14,15 |
13,75 |
13,80 |
|
|
KION GROUP AG |
|
44,67 |
08.05. / 17:35 |
+0,13 |
+0,29% |
45,49 |
44,27 |
44,67 |
|
|
KNORR-BREMSE A... |
|
73,45 |
08.05. / 17:35 |
+3,85 |
+5,53% |
73,90 |
69,65 |
73,45 |
|
|
KONTRON AG O.N |
|
18,91 |
08.05. / 17:35 |
+0,02 |
+0,11% |
19,29 |
18,85 |
18,91 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
131,80 |
08.05. / 17:35 |
+2,40 |
+1,85% |
132,80 |
127,20 |
131,80 |
|
|
LANXESS AG |
|
27,52 |
08.05. / 17:35 |
-1,12 |
-3,91% |
29,60 |
27,03 |
27,52 |
|
|
LEG IMMOBILIEN... |
|
82,28 |
08.05. / 17:35 |
-1,80 |
-2,14% |
84,20 |
81,58 |
82,28 |
|
|
MERCEDES-BENZ ... |
|
72,57 |
08.05. / 17:36 |
-0,73 |
-1,00% |
73,42 |
71,97 |
72,57 |
|
|
MERCK KGAA O.N. |
|
154,15 |
08.05. / 17:35 |
+0,65 |
+0,42% |
155,95 |
153,75 |
154,15 |
|
|
MORPHOSYS AG O... |
|
66,75 |
08.05. / 17:35 |
-0,05 |
-0,07% |
67,20 |
66,50 |
66,75 |
|
|
MTU AERO ENGIN... |
|
232,20 |
08.05. / 17:35 |
+3,00 |
+1,31% |
235,10 |
229,50 |
232,20 |
|
|
MUENCH.RUECKVE... |
|
433,40 |
08.05. / 17:35 |
+13,40 |
+3,19% |
433,40 |
422,90 |
433,40 |
|
|
NAGARRO SE NA... |
|
76,60 |
08.05. / 17:35 |
+0,40 |
+0,52% |
77,25 |
76,00 |
76,60 |
|
|
NEMETSCHEK SE ... |
|
85,05 |
08.05. / 17:35 |
+0,95 |
+1,13% |
85,60 |
83,95 |
85,05 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
13,99 |
08.05. / 17:35 |
+0,23 |
+1,67% |
14,07 |
13,65 |
13,99 |
|
|
PNE AG NA O.N. |
|
13,50 |
08.05. / 17:35 |
+0,08 |
+0,60% |
13,56 |
13,22 |
13,50 |
|
|
PORSCHE AUTOM.... |
|
49,20 |
08.05. / 17:35 |
-0,40 |
-0,81% |
49,62 |
49,02 |
49,20 |
|
|
PUMA SE |
|
50,14 |
08.05. / 17:36 |
+4,91 |
+10,86% |
51,08 |
46,59 |
50,14 |
|
|
QIAGEN NV ... |
|
40,02 |
08.05. / 17:38 |
+0,30 |
+0,76% |
40,29 |
39,78 |
40,02 |
|
|
REDCARE PHARMA... |
|
128,20 |
08.05. / 17:35 |
-6,60 |
-4,90% |
136,60 |
126,80 |
128,20 |
|
|
RHEINMETALL AG |
|
534,80 |
08.05. / 17:43 |
+6,00 |
+1,13% |
540,80 |
532,20 |
534,80 |
|
|
RTL GROUP |
|
29,80 |
08.05. / 17:35 |
+0,35 |
+1,19% |
29,85 |
29,30 |
29,80 |
|
|
RWE AG INH O... |
|
33,01 |
08.05. / 17:35 |
-0,10 |
-0,30% |
33,34 |
32,78 |
33,01 |
|
|
SAP SE O.N. |
|
176,46 |
08.05. / 17:35 |
+2,10 |
+1,20% |
176,88 |
174,54 |
176,46 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
277,00 |
08.05. / 17:35 |
-3,70 |
-1,32% |
285,60 |
276,20 |
277,00 |
|
|
SCOUT24 SE NA ... |
|
71,75 |
08.05. / 17:35 |
+0,35 |
+0,49% |
72,75 |
71,50 |
71,75 |
|
|
SIEMENS AG NA... |
|
181,58 |
08.05. / 17:35 |
+1,44 |
+0,80% |
183,72 |
179,72 |
181,58 |
|
|
SIEMENS ENERGY... |
|
22,56 |
08.05. / 17:40 |
+2,56 |
+12,80% |
22,90 |
21,55 |
22,56 |
|
|
SIEMENS HEALTH... |
|
51,88 |
08.05. / 17:35 |
-0,12 |
-0,23% |
52,44 |
51,66 |
51,88 |
|
|
SILTRONIC AG N... |
|
74,30 |
08.05. / 17:35 |
-0,85 |
-1,13% |
75,90 |
73,85 |
74,30 |
|
|
SIXT SE ST O.N. |
|
79,20 |
08.05. / 17:35 |
+2,10 |
+2,72% |
80,05 |
76,30 |
79,20 |
|
|
SMA SOLAR TECH... |
|
46,62 |
08.05. / 17:35 |
-3,36 |
-6,72% |
47,94 |
42,20 |
46,62 |
|
|
STABILUS SE IN... |
|
61,20 |
08.05. / 17:35 |
±0,00 |
±0,00% |
61,80 |
60,10 |
61,20 |
|
|
STROEER SE + C... |
|
62,70 |
08.05. / 17:35 |
+1,65 |
+2,70% |
62,75 |
60,20 |
62,70 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
49,25 |
08.05. / 17:35 |
+0,95 |
+1,97% |
49,30 |
47,05 |
49,25 |
|
|
SYMRISE AG INH... |
|
104,00 |
08.05. / 17:35 |
+0,90 |
+0,87% |
104,10 |
103,40 |
104,00 |
|
|
TAG IMMOBILIEN... |
|
13,50 |
08.05. / 17:35 |
-0,27 |
-1,96% |
13,80 |
13,33 |
13,50 |
|
|
TALANX AG NA O... |
|
68,70 |
08.05. / 17:35 |
-3,00 |
-4,18% |
69,85 |
68,70 |
68,70 |
|
|
TEAMVIEWER SE ... |
|
11,49 |
08.05. / 17:40 |
+0,04 |
+0,35% |
12,01 |
11,42 |
11,49 |
|
|
THYSSENKRUPP A... |
|
4,84 |
08.05. / 17:35 |
-0,04 |
-0,80% |
4,87 |
4,77 |
4,84 |
|
|
UTD.INTERNET A... |
|
23,00 |
08.05. / 17:35 |
-0,26 |
-1,12% |
23,52 |
22,56 |
23,00 |
|
|
VOLKSWAGEN AG ... |
|
117,20 |
08.05. / 17:44 |
-0,85 |
-0,72% |
118,10 |
116,55 |
117,20 |
|
|
VONOVIA SE NA ... |
|
28,25 |
08.05. / 17:35 |
-0,42 |
-1,46% |
28,91 |
27,80 |
28,25 |
|
|
WACKER CHEMIE ... |
|
102,65 |
08.05. / 17:43 |
-2,85 |
-2,70% |
105,55 |
102,20 |
102,65 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
25,16 |
08.05. / 17:35 |
-1,35 |
-5,09% |
26,38 |
24,93 |
25,16 |
|