Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.846,23 |
| Kurszeit | 16:58 |
| Differenz | +27,54 |
| Differenz (in %) | +0,28% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.846,23 |
16:58 |
+27,54 |
+0,28% |
9.878,68 |
9.814,70 |
9.818,69 |
 |
|
1+1 AG INH O.N. |
|
16,42 |
08:12 |
-0,24 |
-1,44% |
16,42 |
16,42 |
16,66 |
|
|
ADIDAS AG NA O... |
|
222,30 |
13:16 |
+0,30 |
+0,14% |
222,30 |
222,10 |
222,00 |
|
|
AIRBUS SE |
|
161,46 |
15:00 |
+2,46 |
+1,55% |
162,76 |
158,92 |
159,00 |
|
|
AIXTRON SE NA ... |
|
22,12 |
15:15 |
-0,67 |
-2,94% |
22,78 |
22,12 |
22,79 |
|
|
ALLIANZ SE NA ... |
|
273,80 |
16:22 |
-0,20 |
-0,07% |
275,00 |
272,80 |
274,00 |
|
|
AROUNDTOWN EO-... |
|
2,06 |
16:24 |
-0,02 |
-0,77% |
2,07 |
2,02 |
2,07 |
|
|
ATOSS SOFTWARE... |
|
242,50 |
08:12 |
-2,50 |
-1,02% |
242,50 |
242,50 |
245,00 |
|
|
AURUBIS AG |
|
68,25 |
16:51 |
-1,20 |
-1,73% |
70,85 |
67,00 |
69,45 |
|
|
BASF SE NA O.N. |
|
49,53 |
16:25 |
-0,48 |
-0,96% |
50,21 |
49,36 |
50,01 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
28,60 |
16:51 |
+0,04 |
+0,12% |
28,70 |
28,29 |
28,56 |
|
|
BAY.MOTOREN WE... |
|
100,90 |
16:57 |
-4,00 |
-3,81% |
103,65 |
99,20 |
104,90 |
|
|
BECHTLE AG O.N. |
|
44,10 |
16:42 |
-0,80 |
-1,78% |
46,02 |
43,88 |
44,90 |
|
|
BEFESA S.A. OR... |
|
29,50 |
12:09 |
-0,08 |
-0,27% |
29,90 |
29,36 |
29,58 |
|
|
BEIERSDORF AG ... |
|
143,95 |
08:12 |
+0,80 |
+0,56% |
143,95 |
143,95 |
143,15 |
|
|
BILFINGER SE O... |
|
45,60 |
11:44 |
+0,50 |
+1,11% |
45,60 |
44,95 |
45,10 |
|
|
BRENNTAG SE NA... |
|
76,60 |
09:58 |
+0,48 |
+0,63% |
76,60 |
76,22 |
76,12 |
|
|
CANCOM SE O.N. |
|
30,02 |
08:12 |
-0,22 |
-0,73% |
30,02 |
30,02 |
30,24 |
|
|
CARL ZEISS MED... |
|
93,20 |
16:22 |
-5,90 |
-5,95% |
100,70 |
92,35 |
99,10 |
|
|
COMMERZBANK AG |
|
14,07 |
16:04 |
-0,07 |
-0,49% |
14,19 |
14,03 |
14,14 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
27,54 |
16:06 |
-1,20 |
-4,18% |
29,22 |
27,54 |
28,74 |
|
|
CONTINENTAL AG... |
|
62,72 |
13:10 |
-0,56 |
-0,88% |
63,90 |
62,72 |
63,28 |
|
|
COVESTRO AG O... |
|
48,21 |
15:32 |
-0,71 |
-1,45% |
49,15 |
48,21 |
48,92 |
|
|
CTS EVENTIM KGAA |
|
84,40 |
15:29 |
-0,10 |
-0,12% |
84,95 |
84,40 |
84,50 |
|
|
DAIMLER TRUCK ... |
|
40,47 |
16:55 |
-0,49 |
-1,20% |
41,07 |
40,06 |
40,96 |
|
|
DELIVERY HERO ... |
|
25,64 |
16:04 |
-0,16 |
-0,62% |
25,80 |
25,64 |
25,80 |
|
|
DEUTSCHE BANK ... |
|
16,00 |
16:48 |
-0,10 |
-0,65% |
16,12 |
15,91 |
16,10 |
|
|
DEUTSCHE BOERS... |
|
186,65 |
16:48 |
+0,65 |
+0,35% |
186,95 |
186,65 |
186,00 |
|
|
LUFTHANSA AG V... |
|
6,78 |
15:14 |
-0,06 |
-0,85% |
6,90 |
6,60 |
6,84 |
|
|
DEUTSCHE POST ... |
|
38,13 |
15:20 |
-0,57 |
-1,47% |
38,73 |
37,96 |
38,70 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
21,65 |
16:47 |
+0,03 |
+0,14% |
21,78 |
21,59 |
21,62 |
|
|
DR.ING.H.C.F.P... |
|
81,60 |
16:33 |
-3,28 |
-3,86% |
84,74 |
81,28 |
84,88 |
|
|
E.ON SE NA O.N. |
|
12,94 |
16:17 |
+0,04 |
+0,31% |
12,94 |
12,87 |
12,90 |
|
|
ECKERT+ZIEGLER... |
|
39,66 |
15:06 |
+0,26 |
+0,66% |
40,04 |
39,66 |
39,40 |
|
|
ENCAVIS AG IN... |
|
16,92 |
15:29 |
+0,03 |
+0,18% |
16,93 |
16,90 |
16,89 |
|
|
ENERGIEKONTOR ... |
|
67,50 |
16:20 |
+1,00 |
+1,50% |
67,60 |
66,30 |
66,50 |
|
|
EVONIK INDUSTR... |
|
20,43 |
13:51 |
+0,17 |
+0,84% |
20,71 |
20,33 |
20,26 |
|
|
EVOTEC SE INH... |
|
9,57 |
16:46 |
+0,01 |
+0,05% |
9,59 |
9,54 |
9,56 |
|
|
FRAPORT AG FFM... |
|
47,98 |
08:05 |
-0,02 |
-0,04% |
47,98 |
47,98 |
48,00 |
|
|
FREENET AG NA ... |
|
25,30 |
14:37 |
-0,48 |
-1,86% |
25,70 |
25,30 |
25,78 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
37,43 |
08:06 |
-0,06 |
-0,16% |
37,43 |
37,30 |
37,49 |
|
|
FRESENIUS SE+C... |
|
28,44 |
11:01 |
-0,18 |
-0,63% |
29,50 |
28,44 |
28,62 |
|
|
FUCHS SE VZO ... |
|
43,48 |
14:45 |
-0,50 |
-1,14% |
44,12 |
43,48 |
43,98 |
|
|
GEA GROUP AG |
|
37,72 |
11:11 |
+0,42 |
+1,13% |
38,16 |
37,72 |
37,30 |
|
|
GERRESHEIMER AG |
|
103,40 |
08:05 |
+0,10 |
+0,10% |
103,40 |
103,40 |
103,30 |
|
|
HANNOVER RUECK... |
|
230,60 |
15:04 |
+1,50 |
+0,65% |
230,60 |
229,60 |
229,10 |
|
|
HEIDELBERG MAT... |
|
98,30 |
11:49 |
-0,28 |
-0,28% |
98,30 |
97,94 |
98,58 |
|
|
HELLA GMBH+CO.... |
|
83,70 |
08:31 |
+0,50 |
+0,60% |
83,70 |
83,70 |
83,20 |
|
|
HELLOFRESH SE ... |
|
6,00 |
13:19 |
-0,16 |
-2,60% |
6,13 |
6,00 |
6,16 |
|
|
HENKEL AG+CO.K... |
|
82,18 |
15:42 |
+2,50 |
+3,14% |
82,18 |
79,34 |
79,68 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
37,80 |
15:31 |
+0,62 |
+1,67% |
38,28 |
37,20 |
37,18 |
|
|
HOCHTIEF AG |
|
100,90 |
08:02 |
+0,80 |
+0,80% |
100,90 |
100,90 |
100,10 |
|
|
HUGO BOSS AG N... |
|
47,38 |
10:31 |
-0,25 |
-0,52% |
47,76 |
47,38 |
47,63 |
|
|
INFINEON TECH.... |
|
35,95 |
15:58 |
-0,40 |
-1,10% |
36,70 |
35,71 |
36,35 |
|
|
JENOPTIK AG N... |
|
27,78 |
15:21 |
+2,62 |
+10,41% |
27,84 |
25,90 |
25,16 |
|
|
JUNGHEINRICH A... |
|
34,26 |
10:14 |
+0,22 |
+0,65% |
34,40 |
34,26 |
34,04 |
|
|
K+S AG NA O.N. |
|
14,09 |
09:32 |
+0,06 |
+0,43% |
14,09 |
14,02 |
14,03 |
|
|
KION GROUP AG |
|
44,73 |
08:00 |
+0,38 |
+0,86% |
44,73 |
44,73 |
44,35 |
|
|
KNORR-BREMSE A... |
|
70,50 |
08:54 |
+1,15 |
+1,66% |
70,50 |
70,20 |
69,35 |
|
|
KONTRON AG O.N |
|
18,98 |
15:53 |
+0,01 |
+0,05% |
19,24 |
18,80 |
18,97 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
132,00 |
13:52 |
+2,60 |
+2,01% |
132,00 |
128,20 |
129,40 |
|
|
LANXESS AG |
|
28,21 |
12:59 |
-0,08 |
-0,28% |
29,34 |
28,21 |
28,29 |
|
|
LEG IMMOBILIEN... |
|
81,86 |
16:17 |
-1,90 |
-2,27% |
83,42 |
81,78 |
83,76 |
|
|
MERCEDES-BENZ ... |
|
72,11 |
16:35 |
-1,79 |
-2,42% |
73,66 |
72,11 |
73,90 |
|
|
MERCK KGAA O.N. |
|
153,95 |
16:49 |
+0,80 |
+0,52% |
155,80 |
153,30 |
153,15 |
|
|
MORPHOSYS AG O... |
|
66,70 |
11:35 |
+0,30 |
+0,45% |
67,00 |
66,55 |
66,40 |
|
|
MTU AERO ENGIN... |
|
234,00 |
10:21 |
+5,10 |
+2,23% |
234,00 |
228,90 |
228,90 |
|
|
MUENCH.RUECKVE... |
|
432,90 |
16:06 |
+12,50 |
+2,97% |
432,90 |
420,30 |
420,40 |
|
|
NAGARRO SE NA... |
|
76,65 |
08:32 |
+2,40 |
+3,23% |
76,65 |
76,30 |
74,25 |
|
|
NEMETSCHEK SE ... |
|
83,90 |
08:12 |
+0,20 |
+0,24% |
83,90 |
83,90 |
83,70 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
13,90 |
16:49 |
+0,11 |
+0,80% |
14,05 |
13,69 |
13,79 |
|
|
PNE AG NA O.N. |
|
13,36 |
11:23 |
-0,08 |
-0,60% |
13,36 |
13,32 |
13,44 |
|
|
PORSCHE AUTOM.... |
|
49,28 |
12:57 |
-0,44 |
-0,88% |
49,61 |
49,28 |
49,72 |
|
|
PUMA SE |
|
50,32 |
16:50 |
+4,93 |
+10,86% |
50,76 |
45,73 |
45,39 |
|
|
QIAGEN NV ... |
|
40,15 |
14:54 |
+0,73 |
+1,85% |
40,23 |
39,75 |
39,42 |
|
|
REDCARE PHARMA... |
|
128,00 |
13:44 |
-6,50 |
-4,83% |
136,30 |
128,00 |
134,50 |
|
|
RHEINMETALL AG |
|
533,00 |
16:43 |
-0,60 |
-0,11% |
539,00 |
531,00 |
533,60 |
|
|
RTL GROUP |
|
29,50 |
16:33 |
-0,05 |
-0,17% |
29,75 |
29,35 |
29,55 |
|
|
RWE AG INH O... |
|
33,02 |
16:21 |
-0,11 |
-0,33% |
33,30 |
32,86 |
33,13 |
|
|
SAP SE O.N. |
|
176,14 |
16:47 |
+1,78 |
+1,02% |
176,86 |
174,00 |
174,36 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
280,70 |
08:03 |
-0,60 |
-0,21% |
280,70 |
280,70 |
281,30 |
|
|
SCOUT24 SE NA ... |
|
72,25 |
09:16 |
+1,85 |
+2,63% |
72,25 |
71,05 |
70,40 |
|
|
SIEMENS AG NA... |
|
181,24 |
16:44 |
+0,92 |
+0,51% |
183,10 |
179,42 |
180,32 |
|
|
SIEMENS ENERGY... |
|
22,42 |
16:54 |
+2,47 |
+12,41% |
22,89 |
20,95 |
19,94 |
|
|
SIEMENS HEALTH... |
|
51,98 |
15:37 |
+0,94 |
+1,84% |
52,38 |
51,92 |
51,04 |
|
|
SILTRONIC AG N... |
|
74,80 |
08:13 |
-1,45 |
-1,90% |
74,80 |
74,80 |
76,25 |
|
|
SIXT SE ST O.N. |
|
78,45 |
13:21 |
+0,90 |
+1,16% |
78,60 |
77,40 |
77,55 |
|
|
SMA SOLAR TECH... |
|
45,04 |
15:30 |
-4,56 |
-9,19% |
49,34 |
42,72 |
49,60 |
|
|
STABILUS SE IN... |
|
60,80 |
08:02 |
+1,00 |
+1,67% |
60,80 |
60,80 |
59,80 |
|
|
STROEER SE + C... |
|
61,10 |
08:05 |
+0,05 |
+0,08% |
61,10 |
61,10 |
61,05 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
48,25 |
09:59 |
+0,75 |
+1,58% |
48,25 |
48,15 |
47,50 |
|
|
SYMRISE AG INH... |
|
102,95 |
08:12 |
-0,60 |
-0,58% |
102,95 |
102,95 |
103,55 |
|
|
TAG IMMOBILIEN... |
|
13,36 |
16:02 |
-0,41 |
-2,98% |
13,75 |
13,36 |
13,77 |
|
|
TALANX AG NA O... |
|
69,20 |
08:12 |
-2,70 |
-3,76% |
69,20 |
69,20 |
71,90 |
|
|
TEAMVIEWER SE ... |
|
11,48 |
13:04 |
-0,08 |
-0,69% |
11,72 |
11,48 |
11,56 |
|
|
THYSSENKRUPP A... |
|
4,82 |
12:05 |
-0,06 |
-1,27% |
4,86 |
4,82 |
4,89 |
|
|
UTD.INTERNET A... |
|
23,02 |
12:56 |
-0,30 |
-1,29% |
23,06 |
23,02 |
23,32 |
|
|
VOLKSWAGEN AG ... |
|
117,00 |
16:53 |
-1,40 |
-1,18% |
118,55 |
116,60 |
118,40 |
|
|
VONOVIA SE NA ... |
|
27,91 |
15:56 |
-0,84 |
-2,92% |
28,82 |
27,91 |
28,75 |
|
|
WACKER CHEMIE ... |
|
105,60 |
08:12 |
+0,35 |
+0,33% |
105,60 |
105,60 |
105,25 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
25,12 |
16:08 |
-1,37 |
-5,17% |
26,43 |
25,12 |
26,49 |
|
