Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.661,41 |
Kurszeit | 29.04. |
Differenz | -10,95 |
Differenz (in %) | -0,11% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.661,41 |
29.04. |
-10,95 |
-0,11% |
9.713,01 |
9.650,99 |
9.661,41 |
|
|
1+1 AG INH O.N. |
|
17,00 |
29.04. / 17:35 |
+0,12 |
+0,71% |
17,06 |
16,38 |
17,00 |
|
|
ADIDAS AG NA O... |
|
232,30 |
29.04. / 17:40 |
+1,40 |
+0,61% |
233,90 |
230,60 |
232,30 |
|
|
AIRBUS SE |
|
155,92 |
29.04. / 17:35 |
-1,16 |
-0,74% |
157,82 |
154,10 |
155,92 |
|
|
AIXTRON SE NA ... |
|
21,87 |
29.04. / 17:35 |
-0,95 |
-4,16% |
23,10 |
21,70 |
21,87 |
|
|
ALLIANZ SE NA ... |
|
266,30 |
29.04. / 17:35 |
+0,80 |
+0,30% |
267,90 |
266,10 |
266,30 |
|
|
AROUNDTOWN EO-... |
|
2,05 |
29.04. / 17:35 |
+0,09 |
+4,47% |
2,05 |
1,96 |
2,05 |
|
|
ATOSS SOFTWARE... |
|
260,00 |
29.04. / 17:41 |
+4,00 |
+1,56% |
262,00 |
256,00 |
260,00 |
|
|
AURUBIS AG |
|
75,95 |
29.04. / 17:37 |
+1,75 |
+2,36% |
76,15 |
74,25 |
75,95 |
|
|
BASF SE NA O.N. |
|
49,05 |
29.04. / 17:35 |
+0,23 |
+0,47% |
49,20 |
48,60 |
49,05 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
27,59 |
29.04. / 17:35 |
+0,19 |
+0,69% |
27,68 |
27,27 |
27,59 |
|
|
BAY.MOTOREN WE... |
|
106,80 |
29.04. / 17:42 |
+0,40 |
+0,38% |
107,80 |
106,65 |
106,80 |
|
|
BECHTLE AG O.N. |
|
46,26 |
29.04. / 17:35 |
-0,12 |
-0,26% |
46,62 |
45,84 |
46,26 |
|
|
BEFESA S.A. OR... |
|
27,10 |
29.04. / 17:35 |
+0,58 |
+2,19% |
27,48 |
26,44 |
27,10 |
|
|
BEIERSDORF AG ... |
|
139,45 |
29.04. / 17:35 |
-1,05 |
-0,75% |
141,25 |
139,45 |
139,45 |
|
|
BILFINGER SE O... |
|
44,75 |
29.04. / 17:35 |
±0,00 |
±0,00% |
45,35 |
44,65 |
44,75 |
|
|
BRENNTAG SE NA... |
|
75,28 |
29.04. / 17:35 |
+0,42 |
+0,56% |
75,50 |
75,04 |
75,28 |
|
|
CANCOM SE O.N. |
|
29,72 |
29.04. / 17:35 |
+0,44 |
+1,50% |
29,76 |
29,08 |
29,72 |
|
|
CARL ZEISS MED... |
|
100,70 |
29.04. / 17:35 |
+0,40 |
+0,40% |
101,10 |
99,80 |
100,70 |
|
|
COMMERZBANK AG |
|
13,74 |
29.04. / 17:39 |
-0,36 |
-2,59% |
14,32 |
13,73 |
13,74 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
28,64 |
29.04. / 17:35 |
+0,14 |
+0,49% |
28,90 |
28,36 |
28,64 |
|
|
CONTINENTAL AG... |
|
60,96 |
29.04. / 17:35 |
-1,54 |
-2,46% |
62,12 |
60,88 |
60,96 |
|
|
COVESTRO AG O... |
|
47,55 |
29.04. / 17:35 |
-0,52 |
-1,08% |
48,20 |
47,17 |
47,55 |
|
|
CTS EVENTIM KGAA |
|
83,05 |
29.04. / 17:35 |
+0,90 |
+1,10% |
83,65 |
82,50 |
83,05 |
|
|
DAIMLER TRUCK ... |
|
44,03 |
29.04. / 17:35 |
+1,13 |
+2,63% |
44,07 |
43,37 |
44,03 |
|
|
DELIVERY HERO ... |
|
27,02 |
29.04. / 17:35 |
+1,16 |
+4,49% |
27,37 |
24,89 |
27,02 |
|
|
DEUTSCHE BANK ... |
|
15,10 |
29.04. / 17:41 |
-1,43 |
-8,64% |
16,03 |
14,96 |
15,10 |
|
|
DEUTSCHE BOERS... |
|
182,15 |
29.04. / 17:35 |
-0,50 |
-0,27% |
183,90 |
181,85 |
182,15 |
|
|
LUFTHANSA AG V... |
|
6,74 |
29.04. / 17:44 |
+0,05 |
+0,69% |
6,76 |
6,67 |
6,74 |
|
|
DEUTSCHE POST ... |
|
38,90 |
29.04. / 17:35 |
+0,06 |
+0,15% |
39,10 |
38,75 |
38,90 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
21,79 |
29.04. / 17:35 |
-0,06 |
-0,27% |
21,88 |
21,78 |
21,79 |
|
|
DR.ING.H.C.F.P... |
|
87,28 |
29.04. / 17:38 |
-2,52 |
-2,81% |
89,46 |
85,70 |
87,28 |
|
|
E.ON SE NA O.N. |
|
12,46 |
29.04. / 17:35 |
+0,06 |
+0,44% |
12,58 |
12,44 |
12,46 |
|
|
ECKERT+ZIEGLER... |
|
37,32 |
29.04. / 17:35 |
+0,60 |
+1,63% |
37,32 |
36,68 |
37,32 |
|
|
ENCAVIS AG IN... |
|
16,91 |
29.04. / 17:35 |
±0,00 |
±0,00% |
16,95 |
16,91 |
16,91 |
|
|
ENERGIEKONTOR ... |
|
64,10 |
29.04. / 17:35 |
+0,70 |
+1,10% |
64,40 |
63,70 |
64,10 |
|
|
EVONIK INDUSTR... |
|
19,36 |
29.04. / 17:35 |
+0,21 |
+1,10% |
19,37 |
19,17 |
19,36 |
|
|
EVOTEC SE INH... |
|
9,62 |
29.04. / 17:38 |
+0,39 |
+4,22% |
10,00 |
9,35 |
9,62 |
|
|
FRAPORT AG FFM... |
|
47,50 |
29.04. / 17:35 |
+0,02 |
+0,04% |
47,70 |
47,20 |
47,50 |
|
|
FREENET AG NA ... |
|
27,06 |
29.04. / 17:40 |
-0,04 |
-0,15% |
27,18 |
26,62 |
27,06 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
38,65 |
29.04. / 17:35 |
+1,23 |
+3,29% |
38,93 |
37,59 |
38,65 |
|
|
FRESENIUS SE+C... |
|
27,68 |
29.04. / 17:35 |
+0,47 |
+1,73% |
27,73 |
27,30 |
27,68 |
|
|
FUCHS SE VZO ... |
|
43,34 |
29.04. / 17:35 |
-0,90 |
-2,03% |
44,06 |
42,58 |
43,34 |
|
|
GEA GROUP AG |
|
37,62 |
29.04. / 17:35 |
+0,20 |
+0,53% |
37,78 |
37,44 |
37,62 |
|
|
GERRESHEIMER AG |
|
100,40 |
29.04. / 17:35 |
-0,10 |
-0,10% |
101,60 |
99,15 |
100,40 |
|
|
HANNOVER RUECK... |
|
232,50 |
29.04. / 17:35 |
+2,10 |
+0,91% |
233,10 |
231,40 |
232,50 |
|
|
HEIDELBERG MAT... |
|
96,40 |
29.04. / 17:35 |
+1,18 |
+1,24% |
96,40 |
95,36 |
96,40 |
|
|
HELLA GMBH+CO.... |
|
83,00 |
29.04. / 17:35 |
+0,20 |
+0,24% |
83,20 |
82,10 |
83,00 |
|
|
HELLOFRESH SE ... |
|
6,65 |
29.04. / 17:35 |
-0,09 |
-1,33% |
6,88 |
6,49 |
6,65 |
|
|
HENKEL AG+CO.K... |
|
73,60 |
29.04. / 17:35 |
+0,44 |
+0,60% |
73,96 |
73,02 |
73,60 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
37,90 |
29.04. / 17:40 |
-0,38 |
-0,99% |
38,52 |
37,22 |
37,90 |
|
|
HOCHTIEF AG |
|
99,05 |
29.04. / 17:35 |
+0,15 |
+0,15% |
99,60 |
98,25 |
99,05 |
|
|
HUGO BOSS AG N... |
|
51,40 |
29.04. / 17:35 |
+0,66 |
+1,30% |
51,74 |
50,96 |
51,40 |
|
|
INFINEON TECH.... |
|
32,80 |
29.04. / 17:35 |
-0,23 |
-0,70% |
33,24 |
32,51 |
32,80 |
|
|
JENOPTIK AG N... |
|
25,40 |
29.04. / 17:35 |
±0,00 |
±0,00% |
25,60 |
25,24 |
25,40 |
|
|
JUNGHEINRICH A... |
|
35,26 |
29.04. / 17:35 |
-0,26 |
-0,73% |
35,82 |
34,48 |
35,26 |
|
|
K+S AG NA O.N. |
|
13,62 |
29.04. / 17:36 |
+0,11 |
+0,81% |
13,63 |
13,32 |
13,62 |
|
|
KION GROUP AG |
|
44,26 |
29.04. / 17:35 |
+0,45 |
+1,03% |
44,55 |
43,42 |
44,26 |
|
|
KNORR-BREMSE A... |
|
70,05 |
29.04. / 17:35 |
+0,10 |
+0,14% |
70,60 |
69,85 |
70,05 |
|
|
KONTRON AG O.N |
|
19,40 |
29.04. / 17:35 |
+0,32 |
+1,68% |
19,40 |
19,05 |
19,40 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
125,60 |
29.04. / 17:35 |
+1,60 |
+1,29% |
125,60 |
123,60 |
125,60 |
|
|
LANXESS AG |
|
26,51 |
29.04. / 17:35 |
+0,74 |
+2,87% |
26,55 |
25,66 |
26,51 |
|
|
LEG IMMOBILIEN... |
|
77,52 |
29.04. / 17:35 |
+0,60 |
+0,78% |
78,54 |
76,74 |
77,52 |
|
|
MERCEDES-BENZ ... |
|
74,79 |
29.04. / 17:38 |
+0,43 |
+0,58% |
75,28 |
74,52 |
74,79 |
|
|
MERCK KGAA O.N. |
|
149,95 |
29.04. / 17:35 |
-1,80 |
-1,19% |
150,75 |
149,20 |
149,95 |
|
|
MORPHOSYS AG O... |
|
65,65 |
29.04. / 17:40 |
-2,20 |
-3,24% |
67,30 |
65,20 |
65,65 |
|
|
MTU AERO ENGIN... |
|
225,10 |
29.04. / 17:35 |
+1,70 |
+0,76% |
226,20 |
222,80 |
225,10 |
|
|
MUENCH.RUECKVE... |
|
414,30 |
29.04. / 17:35 |
+0,80 |
+0,19% |
416,50 |
412,50 |
414,30 |
|
|
NAGARRO SE NA... |
|
72,50 |
29.04. / 17:35 |
+0,85 |
+1,19% |
72,85 |
70,45 |
72,50 |
|
|
NEMETSCHEK SE ... |
|
82,45 |
29.04. / 17:35 |
-0,35 |
-0,42% |
82,90 |
82,00 |
82,45 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
13,26 |
29.04. / 17:35 |
+0,50 |
+3,92% |
13,32 |
12,72 |
13,26 |
|
|
PNE AG NA O.N. |
|
13,58 |
29.04. / 17:35 |
+0,18 |
+1,34% |
13,60 |
13,42 |
13,58 |
|
|
PORSCHE AUTOM.... |
|
49,26 |
29.04. / 17:41 |
-0,09 |
-0,18% |
49,82 |
49,15 |
49,26 |
|
|
PUMA SE |
|
44,31 |
29.04. / 17:39 |
+0,60 |
+1,37% |
44,46 |
43,47 |
44,31 |
|
|
QIAGEN NV ... |
|
39,14 |
29.04. / 17:40 |
+0,38 |
+0,99% |
39,38 |
38,70 |
39,14 |
|
|
REDCARE PHARMA... |
|
128,50 |
29.04. / 17:44 |
-1,50 |
-1,15% |
130,30 |
127,30 |
128,50 |
|
|
RHEINMETALL AG |
|
525,00 |
29.04. / 17:35 |
+0,60 |
+0,11% |
530,60 |
521,20 |
525,00 |
|
|
RTL GROUP |
|
29,35 |
29.04. / 17:35 |
+0,15 |
+0,51% |
29,50 |
28,95 |
29,35 |
|
|
RWE AG INH O... |
|
33,00 |
29.04. / 17:35 |
+0,81 |
+2,52% |
33,14 |
32,33 |
33,00 |
|
|
SAP SE O.N. |
|
171,42 |
29.04. / 17:35 |
-2,58 |
-1,48% |
174,34 |
171,36 |
171,42 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
291,80 |
29.04. / 17:35 |
+1,60 |
+0,55% |
295,70 |
290,00 |
291,80 |
|
|
SCOUT24 SE NA ... |
|
68,85 |
29.04. / 17:35 |
-0,15 |
-0,22% |
69,40 |
68,80 |
68,85 |
|
|
SIEMENS AG NA... |
|
177,64 |
29.04. / 17:35 |
+0,02 |
+0,01% |
178,92 |
177,24 |
177,64 |
|
|
SIEMENS ENERGY... |
|
19,12 |
29.04. / 17:39 |
+0,27 |
+1,46% |
19,28 |
18,71 |
19,12 |
|
|
SIEMENS HEALTH... |
|
52,74 |
29.04. / 17:35 |
-0,20 |
-0,38% |
54,08 |
52,74 |
52,74 |
|
|
SILTRONIC AG N... |
|
74,50 |
29.04. / 17:35 |
-1,55 |
-2,04% |
74,80 |
72,85 |
74,50 |
|
|
SIXT SE ST O.N. |
|
90,50 |
29.04. / 17:35 |
+0,75 |
+0,84% |
91,50 |
90,00 |
90,50 |
|
|
SMA SOLAR TECH... |
|
50,95 |
29.04. / 17:35 |
+0,10 |
+0,20% |
51,95 |
50,95 |
50,95 |
|
|
STABILUS SE IN... |
|
59,30 |
29.04. / 17:35 |
+0,30 |
+0,51% |
60,10 |
58,90 |
59,30 |
|
|
STROEER SE + C... |
|
60,30 |
29.04. / 17:35 |
+0,40 |
+0,67% |
60,30 |
59,20 |
60,30 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
46,00 |
29.04. / 17:35 |
-1,90 |
-3,97% |
48,15 |
45,90 |
46,00 |
|
|
SYMRISE AG INH... |
|
100,00 |
29.04. / 17:35 |
+0,14 |
+0,14% |
101,60 |
100,00 |
100,00 |
|
|
TAG IMMOBILIEN... |
|
12,91 |
29.04. / 17:35 |
+0,15 |
+1,18% |
13,08 |
12,78 |
12,91 |
|
|
TALANX AG NA O... |
|
70,90 |
29.04. / 17:35 |
-0,40 |
-0,56% |
71,65 |
70,75 |
70,90 |
|
|
TEAMVIEWER SE ... |
|
12,55 |
29.04. / 17:35 |
-0,06 |
-0,48% |
12,69 |
12,49 |
12,55 |
|
|
THYSSENKRUPP A... |
|
4,78 |
29.04. / 17:35 |
+0,05 |
+1,06% |
4,82 |
4,71 |
4,78 |
|
|
UTD.INTERNET A... |
|
22,94 |
29.04. / 17:35 |
+0,04 |
+0,17% |
22,94 |
22,68 |
22,94 |
|
|
VOLKSWAGEN AG ... |
|
120,75 |
29.04. / 17:35 |
+0,65 |
+0,54% |
121,35 |
120,20 |
120,75 |
|
|
VONOVIA SE NA ... |
|
26,15 |
29.04. / 17:39 |
+0,28 |
+1,08% |
26,34 |
25,90 |
26,15 |
|
|
WACKER CHEMIE ... |
|
101,65 |
29.04. / 17:37 |
+1,35 |
+1,35% |
102,35 |
100,25 |
101,65 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
25,53 |
29.04. / 17:35 |
+0,23 |
+0,91% |
25,79 |
25,20 |
25,53 |
|