Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.818,69 |
Kurszeit | 07.05. |
Differenz | +121,54 |
Differenz (in %) | +1,25% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.818,69 |
07.05. |
+121,54 |
+1,25% |
9.823,56 |
9.718,92 |
9.818,69 |
|
|
INFINEON TECH.... |
|
36,35 |
07.05. / 21:23 |
+4,20 |
+13,06% |
36,60 |
31,34 |
36,35 |
|
|
ZALANDO SE |
|
26,49 |
07.05. / 19:29 |
+1,68 |
+6,77% |
26,62 |
24,05 |
26,49 |
|
|
KRONES AG O.N. |
|
129,40 |
07.05. / 20:13 |
+4,40 |
+3,52% |
129,40 |
124,00 |
129,40 |
|
|
1+1 AG INH O.N. |
|
16,66 |
07.05. / 19:37 |
+0,54 |
+3,35% |
16,80 |
16,28 |
16,66 |
|
|
COVESTRO AG O... |
|
48,92 |
07.05. / 17:05 |
+1,49 |
+3,14% |
48,92 |
47,50 |
48,92 |
|
|
BILFINGER SE O... |
|
45,10 |
07.05. / 17:34 |
+1,35 |
+3,09% |
45,10 |
44,40 |
45,10 |
|
|
TALANX AG NA O... |
|
71,90 |
07.05. / 16:54 |
+2,15 |
+3,08% |
71,90 |
70,85 |
71,90 |
|
|
LANXESS AG |
|
28,29 |
07.05. / 18:52 |
+0,83 |
+3,02% |
28,29 |
27,41 |
28,29 |
|
|
FRESENIUS SE+C... |
|
28,62 |
07.05. / 21:28 |
+0,82 |
+2,95% |
28,76 |
27,57 |
28,62 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
WACKER CHEMIE ... |
|
105,25 |
07.05. / 17:00 |
+2,90 |
+2,83% |
105,55 |
102,15 |
105,25 |
|
|
AIXTRON SE NA ... |
|
22,79 |
07.05. / 17:33 |
+0,59 |
+2,66% |
22,80 |
22,18 |
22,79 |
|
|
DEUTSCHE BANK ... |
|
16,10 |
07.05. / 21:50 |
+0,40 |
+2,57% |
16,10 |
15,70 |
16,10 |
|
|
UTD.INTERNET A... |
|
23,32 |
07.05. / 21:45 |
+0,58 |
+2,55% |
23,32 |
22,98 |
23,32 |
|
|
SYMRISE AG INH... |
|
103,55 |
07.05. / 17:20 |
+2,55 |
+2,52% |
103,55 |
101,50 |
103,55 |
|
|
REDCARE PHARMA... |
|
134,50 |
07.05. / 17:07 |
+3,10 |
+2,36% |
134,60 |
131,70 |
134,50 |
|
|
COMMERZBANK AG |
|
14,14 |
07.05. / 21:02 |
+0,31 |
+2,28% |
14,15 |
13,88 |
14,14 |
|
|
E.ON SE NA O.N. |
|
12,90 |
07.05. / 21:52 |
+0,27 |
+2,18% |
12,91 |
12,61 |
12,90 |
|
|
NORDEX SE O.N. |
|
13,79 |
07.05. / 18:08 |
+0,29 |
+2,15% |
13,79 |
13,51 |
13,79 |
|
|
RWE AG INH O... |
|
33,13 |
07.05. / 21:16 |
+0,67 |
+2,06% |
33,13 |
32,38 |
33,13 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BEFESA S.A. OR... |
|
29,58 |
07.05. / 17:39 |
+0,58 |
+2,00% |
29,58 |
28,90 |
29,58 |
|
|
BAYER AG NA O.N. |
|
28,56 |
07.05. / 20:53 |
+0,54 |
+1,93% |
28,64 |
28,03 |
28,56 |
|
|
GEA GROUP AG |
|
37,30 |
07.05. / 16:20 |
+0,66 |
+1,80% |
37,30 |
36,82 |
37,30 |
|
|
VONOVIA SE NA ... |
|
28,75 |
07.05. / 21:32 |
+0,49 |
+1,73% |
28,95 |
28,26 |
28,75 |
|
|
GERRESHEIMER AG |
|
103,30 |
07.05. / 17:05 |
+1,70 |
+1,67% |
103,30 |
102,20 |
103,30 |
|
|
K+S AG NA O.N. |
|
14,03 |
07.05. / 21:49 |
+0,22 |
+1,63% |
14,07 |
14,00 |
14,03 |
|
|
EVONIK INDUSTR... |
|
20,26 |
07.05. / 17:47 |
+0,30 |
+1,53% |
20,32 |
19,95 |
20,26 |
|
|
MUENCH.RUECKVE... |
|
420,40 |
07.05. / 20:21 |
+6,30 |
+1,52% |
420,40 |
412,80 |
420,40 |
|
|
COMPUGROUP MED... |
|
28,74 |
07.05. / 14:37 |
+0,40 |
+1,41% |
28,74 |
28,50 |
28,74 |
|
|
SAP SE O.N. |
|
174,36 |
07.05. / 20:07 |
+2,38 |
+1,38% |
174,48 |
171,28 |
174,36 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ALLIANZ SE NA ... |
|
274,00 |
07.05. / 21:57 |
+3,70 |
+1,37% |
274,00 |
269,90 |
274,00 |
|
|
BAY.MOTOREN WE... |
|
104,90 |
07.05. / 19:27 |
+1,35 |
+1,30% |
104,90 |
102,95 |
104,90 |
|
|
DR.ING.H.C.F.P... |
|
84,88 |
07.05. / 18:59 |
+1,08 |
+1,29% |
85,00 |
84,44 |
84,88 |
|
|
CONTINENTAL AG... |
|
63,28 |
07.05. / 15:34 |
+0,80 |
+1,28% |
63,28 |
62,22 |
63,28 |
|
|
NEMETSCHEK SE ... |
|
83,70 |
07.05. / 09:30 |
+1,00 |
+1,21% |
83,70 |
83,40 |
83,70 |
|
|
MERCEDES-BENZ ... |
|
73,90 |
07.05. / 21:54 |
+0,81 |
+1,11% |
73,90 |
72,48 |
73,90 |
|
|
TAG IMMOBILIEN... |
|
13,77 |
07.05. / 15:06 |
+0,15 |
+1,10% |
13,89 |
13,70 |
13,77 |
|
|
LEG IMMOBILIEN... |
|
83,76 |
07.05. / 21:49 |
+0,90 |
+1,09% |
83,76 |
83,60 |
83,76 |
|
|
ECKERT+ZIEGLER... |
|
39,40 |
07.05. / 14:44 |
+0,42 |
+1,08% |
39,40 |
39,40 |
39,40 |
|
|
SUESS MICROTEC... |
|
47,50 |
07.05. / 15:19 |
+0,50 |
+1,06% |
47,50 |
46,60 |
47,50 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
AIRBUS SE |
|
159,00 |
07.05. / 17:52 |
+1,64 |
+1,04% |
159,00 |
156,70 |
159,00 |
|
|
BASF SE NA O.N. |
|
50,01 |
07.05. / 19:12 |
+0,51 |
+1,04% |
50,08 |
49,38 |
50,01 |
|
|
HOCHTIEF AG |
|
100,10 |
07.05. / 08:54 |
+1,00 |
+1,01% |
100,10 |
100,10 |
100,10 |
|
|
PORSCHE AUTOM.... |
|
49,72 |
07.05. / 15:08 |
+0,49 |
+1,00% |
49,77 |
49,17 |
49,72 |
|
|
SILTRONIC AG N... |
|
76,25 |
07.05. / 08:58 |
+0,75 |
+0,99% |
76,25 |
75,40 |
76,25 |
|
|
CTS EVENTIM KGAA |
|
84,50 |
07.05. / 15:29 |
+0,80 |
+0,96% |
84,50 |
84,15 |
84,50 |
|
|
HELLOFRESH SE ... |
|
6,16 |
07.05. / 09:41 |
+0,05 |
+0,85% |
6,16 |
6,16 |
6,16 |
|
|
MTU AERO ENGIN... |
|
228,90 |
07.05. / 21:47 |
+1,90 |
+0,84% |
230,50 |
226,00 |
228,90 |
|
|
ATOSS SOFTWARE... |
|
245,00 |
07.05. / 09:30 |
+2,00 |
+0,82% |
245,00 |
240,00 |
245,00 |
|
|
SIEMENS AG NA... |
|
180,32 |
07.05. / 20:11 |
+1,46 |
+0,82% |
180,50 |
174,28 |
180,32 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CANCOM SE O.N. |
|
30,24 |
07.05. / 18:22 |
+0,24 |
+0,80% |
30,24 |
29,78 |
30,24 |
|
|
HEIDELBERG MAT... |
|
98,58 |
07.05. / 19:25 |
+0,76 |
+0,78% |
98,58 |
95,40 |
98,58 |
|
|
PNE AG NA O.N. |
|
13,44 |
07.05. / 17:18 |
+0,10 |
+0,75% |
13,44 |
13,26 |
13,44 |
|
|
FRAPORT AG FFM... |
|
48,00 |
07.05. / 14:15 |
+0,32 |
+0,67% |
48,02 |
47,64 |
48,00 |
|
|
DAIMLER TRUCK ... |
|
40,96 |
07.05. / 20:31 |
+0,26 |
+0,64% |
41,00 |
40,08 |
40,96 |
|
|
DEUTSCHE BOERS... |
|
186,00 |
07.05. / 16:30 |
+1,05 |
+0,57% |
186,00 |
184,05 |
186,00 |
|
|
MERCK KGAA O.N. |
|
153,15 |
07.05. / 20:25 |
+0,85 |
+0,56% |
153,90 |
151,80 |
153,15 |
|
|
FUCHS SE VZO ... |
|
43,98 |
07.05. / 21:49 |
+0,20 |
+0,46% |
43,98 |
43,50 |
43,98 |
|
|
VOLKSWAGEN AG ... |
|
118,40 |
07.05. / 21:12 |
+0,45 |
+0,38% |
118,45 |
117,25 |
118,40 |
|
|
SCOUT24 SE NA ... |
|
70,40 |
07.05. / 08:05 |
+0,25 |
+0,36% |
70,40 |
70,40 |
70,40 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
AROUNDTOWN EO-... |
|
2,07 |
07.05. / 18:37 |
+0,01 |
+0,34% |
2,07 |
2,05 |
2,07 |
|
|
ENERGIEKONTOR ... |
|
66,50 |
07.05. / 17:21 |
+0,20 |
+0,30% |
66,80 |
66,20 |
66,50 |
|
|
HENKEL AG+CO.K... |
|
79,68 |
07.05. / 17:10 |
+0,20 |
+0,25% |
79,68 |
79,22 |
79,68 |
|
|
JENOPTIK AG N... |
|
25,16 |
07.05. / 08:01 |
+0,04 |
+0,16% |
25,16 |
25,16 |
25,16 |
|
|
DEUTSCHE POST ... |
|
38,70 |
07.05. / 20:35 |
+0,06 |
+0,16% |
38,84 |
38,25 |
38,70 |
|
|
NAGARRO SE NA... |
|
74,25 |
07.05. / 08:01 |
+0,10 |
+0,13% |
74,25 |
74,25 |
74,25 |
|
|
SARTORIUS AG V... |
|
281,30 |
07.05. / 16:20 |
+0,10 |
+0,04% |
281,80 |
281,30 |
281,30 |
|
|
BRENNTAG SE NA... |
|
76,12 |
07.05. / 10:21 |
-0,04 |
-0,05% |
76,12 |
75,88 |
76,12 |
|
|
ENCAVIS AG IN... |
|
16,89 |
07.05. / 21:15 |
-0,02 |
-0,12% |
16,91 |
16,88 |
16,89 |
|
|
HELLA GMBH+CO.... |
|
83,20 |
07.05. / 08:49 |
-0,10 |
-0,12% |
83,20 |
83,20 |
83,20 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
MORPHOSYS AG O... |
|
66,40 |
07.05. / 20:10 |
-0,10 |
-0,15% |
66,85 |
66,40 |
66,40 |
|
|
STABILUS SE IN... |
|
59,80 |
07.05. / 08:10 |
-0,10 |
-0,17% |
59,80 |
59,80 |
59,80 |
|
|
PUMA SE |
|
45,39 |
07.05. / 15:45 |
-0,10 |
-0,22% |
45,55 |
45,04 |
45,39 |
|
|
AURUBIS AG |
|
69,45 |
07.05. / 21:59 |
-0,25 |
-0,36% |
69,90 |
68,80 |
69,45 |
|
|
SMA SOLAR TECH... |
|
49,60 |
07.05. / 18:06 |
-0,18 |
-0,36% |
50,10 |
49,50 |
49,60 |
|
|
DT.TELEKOM AG NA |
|
21,62 |
07.05. / 20:00 |
-0,08 |
-0,37% |
21,78 |
21,60 |
21,62 |
|
|
SIEMENS ENERGY... |
|
19,94 |
07.05. / 21:23 |
-0,10 |
-0,47% |
20,22 |
19,85 |
19,94 |
|
|
BEIERSDORF AG ... |
|
143,15 |
07.05. / 13:03 |
-0,85 |
-0,59% |
143,90 |
143,15 |
143,15 |
|
|
KONTRON AG O.N |
|
18,97 |
07.05. / 19:53 |
-0,12 |
-0,63% |
18,99 |
18,60 |
18,97 |
|
|
KNORR-BREMSE A... |
|
69,35 |
07.05. / 21:59 |
-0,45 |
-0,64% |
69,35 |
69,20 |
69,35 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
RTL GROUP |
|
29,55 |
07.05. / 17:04 |
-0,20 |
-0,67% |
29,75 |
29,55 |
29,55 |
|
|
EVOTEC SE INH... |
|
9,56 |
07.05. / 21:49 |
-0,07 |
-0,67% |
9,71 |
9,52 |
9,56 |
|
|
FREENET AG NA ... |
|
25,78 |
07.05. / 21:32 |
-0,18 |
-0,69% |
25,80 |
25,50 |
25,78 |
|
|
KION GROUP AG |
|
44,35 |
07.05. / 21:49 |
-0,31 |
-0,69% |
44,74 |
44,33 |
44,35 |
|
|
CARL ZEISS MED... |
|
99,10 |
07.05. / 15:00 |
-0,70 |
-0,70% |
99,45 |
99,10 |
99,10 |
|
|
ADIDAS AG NA O... |
|
222,00 |
07.05. / 21:47 |
-2,20 |
-0,98% |
225,10 |
221,70 |
222,00 |
|
|
STROEER SE + C... |
|
61,05 |
07.05. / 08:01 |
-0,75 |
-1,21% |
61,05 |
61,05 |
61,05 |
|
|
QIAGEN NV ... |
|
39,42 |
07.05. / 18:11 |
-0,49 |
-1,24% |
39,75 |
39,42 |
39,42 |
|
|
LUFTHANSA AG V... |
|
6,84 |
07.05. / 20:47 |
-0,09 |
-1,30% |
7,08 |
6,75 |
6,84 |
|
|
SIXT SE ST O.N. |
|
77,55 |
07.05. / 18:44 |
-1,10 |
-1,40% |
78,65 |
77,55 |
77,55 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HUGO BOSS AG N... |
|
47,63 |
07.05. / 19:38 |
-0,76 |
-1,57% |
48,42 |
47,17 |
47,63 |
|
|
THYSSENKRUPP A... |
|
4,89 |
07.05. / 21:07 |
-0,09 |
-1,81% |
4,98 |
4,85 |
4,89 |
|
|
HANNOVER RUECK... |
|
229,10 |
07.05. / 20:26 |
-4,90 |
-2,09% |
229,70 |
226,50 |
229,10 |
|
|
BECHTLE AG O.N. |
|
44,90 |
07.05. / 13:43 |
-1,02 |
-2,22% |
46,00 |
44,90 |
44,90 |
|
|
RHEINMETALL AG |
|
533,60 |
07.05. / 21:27 |
-12,20 |
-2,24% |
550,40 |
525,00 |
533,60 |
|
|
DELIVERY HERO ... |
|
25,80 |
07.05. / 17:40 |
-0,61 |
-2,31% |
26,47 |
25,80 |
25,80 |
|
|
SIEMENS HEALTH... |
|
51,04 |
07.05. / 16:08 |
-1,48 |
-2,82% |
51,72 |
49,85 |
51,04 |
|
|
HENSOLDT AG IN... |
|
37,18 |
07.05. / 21:56 |
-1,08 |
-2,82% |
38,86 |
36,98 |
37,18 |
|
|
JUNGHEINRICH A... |
|
34,04 |
07.05. / 09:25 |
-1,30 |
-3,68% |
35,70 |
34,04 |
34,04 |
|
|
FRESEN.MED.CAR... |
|
37,49 |
07.05. / 21:20 |
-2,51 |
-6,27% |
39,27 |
36,77 |
37,49 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
TEAMVIEWER SE ... |
|
11,56 |
07.05. / 20:44 |
-0,89 |
-7,15% |
12,30 |
11,49 |
11,56 |
|