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 | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.661,41 |
29.04. |
+6,36% |
9.713,01 |
9.650,99 |
9.672,36 |
|
|
1+1 AG INH O.N. |
|
17,00 |
29.04. / 17:35 |
-11,16% |
17,06 |
16,38 |
16,88 |
|
|
ADIDAS AG NA O... |
|
232,30 |
29.04. / 17:40 |
+29,82% |
233,90 |
230,60 |
230,90 |
|
|
AIRBUS SE |
|
155,92 |
29.04. / 17:35 |
+7,10% |
157,82 |
154,10 |
157,08 |
|
|
AIXTRON SE NA ... |
|
21,87 |
29.04. / 17:35 |
-35,92% |
23,10 |
21,70 |
22,82 |
|
|
ALLIANZ SE NA ... |
|
266,30 |
29.04. / 17:35 |
+7,01% |
267,90 |
266,10 |
265,50 |
|
|
AROUNDTOWN EO-... |
|
2,05 |
29.04. / 17:35 |
-5,66% |
2,05 |
1,96 |
1,96 |
|
|
ATOSS SOFTWARE... |
|
260,00 |
29.04. / 17:41 |
+5,57% |
262,00 |
256,00 |
256,00 |
|
|
AURUBIS AG |
|
75,95 |
29.04. / 17:37 |
+12,47% |
76,15 |
74,25 |
74,20 |
|
|
BASF SE NA O.N. |
|
49,05 |
29.04. / 17:35 |
+14,58% |
49,20 |
48,60 |
48,82 |
|
| Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
27,59 |
29.04. / 17:35 |
-15,21% |
27,68 |
27,27 |
27,40 |
|
|
BAY.MOTOREN WE... |
|
106,80 |
29.04. / 17:42 |
+12,27% |
107,80 |
106,65 |
106,40 |
|
|
BECHTLE AG O.N. |
|
46,26 |
29.04. / 17:35 |
-7,15% |
46,62 |
45,84 |
46,38 |
|
|
BEFESA S.A. OR... |
|
27,10 |
29.04. / 17:35 |
-16,86% |
27,48 |
26,44 |
26,52 |
|
|
BEIERSDORF AG ... |
|
139,45 |
29.04. / 17:35 |
+5,51% |
141,25 |
139,45 |
140,50 |
|
|
BILFINGER SE O... |
|
44,75 |
29.04. / 17:35 |
+17,09% |
45,35 |
44,65 |
44,75 |
|
|
BRENNTAG SE NA... |
|
75,28 |
29.04. / 17:35 |
-6,80% |
75,50 |
75,04 |
74,86 |
|
|
CANCOM SE O.N. |
|
29,72 |
29.04. / 17:35 |
-1,88% |
29,76 |
29,08 |
29,28 |
|
|
CARL ZEISS MED... |
|
100,70 |
29.04. / 17:35 |
+2,82% |
101,10 |
99,80 |
100,30 |
|
|
COMMERZBANK AG |
|
13,74 |
29.04. / 17:39 |
+31,64% |
14,32 |
13,73 |
14,10 |
|
| Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
28,64 |
29.04. / 17:35 |
-27,41% |
28,90 |
28,36 |
28,50 |
|
|
CONTINENTAL AG... |
|
60,96 |
29.04. / 17:35 |
-15,99% |
62,12 |
60,88 |
62,50 |
|
|
COVESTRO AG O... |
|
47,55 |
29.04. / 17:35 |
-2,34% |
48,20 |
47,17 |
48,07 |
|
|
CTS EVENTIM KGAA |
|
83,05 |
29.04. / 17:35 |
+34,89% |
83,65 |
82,50 |
82,15 |
|
|
DAIMLER TRUCK ... |
|
44,03 |
29.04. / 17:35 |
+29,69% |
44,07 |
43,37 |
42,90 |
|
|
DELIVERY HERO ... |
|
27,02 |
29.04. / 17:35 |
+10,23% |
27,37 |
24,89 |
25,86 |
|
|
DEUTSCHE BANK ... |
|
15,10 |
29.04. / 17:41 |
+36,85% |
16,03 |
14,96 |
16,53 |
|
|
DEUTSCHE BOERS... |
|
182,15 |
29.04. / 17:35 |
-0,63% |
183,90 |
181,85 |
182,65 |
|
|
LUFTHANSA AG V... |
|
6,74 |
29.04. / 17:44 |
-13,69% |
6,76 |
6,67 |
6,70 |
|
|
DEUTSCHE POST ... |
|
38,90 |
29.04. / 17:35 |
-14,36% |
39,10 |
38,75 |
38,84 |
|
| Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
21,79 |
29.04. / 17:35 |
-1,86% |
21,88 |
21,78 |
21,85 |
|
|
DR.ING.H.C.F.P... |
|
87,28 |
29.04. / 17:38 |
+17,42% |
89,46 |
85,70 |
89,80 |
|
|
E.ON SE NA O.N. |
|
12,46 |
29.04. / 17:35 |
+0,04% |
12,58 |
12,44 |
12,41 |
|
|
ECKERT+ZIEGLER... |
|
37,32 |
29.04. / 17:35 |
-18,76% |
37,32 |
36,68 |
36,72 |
|
|
ENCAVIS AG IN... |
|
16,91 |
29.04. / 17:35 |
+31,60% |
16,95 |
16,91 |
16,91 |
|
|
ENERGIEKONTOR ... |
|
64,10 |
29.04. / 17:35 |
-16,91% |
64,40 |
63,70 |
63,40 |
|
|
EVONIK INDUSTR... |
|
19,36 |
29.04. / 17:35 |
+10,15% |
19,37 |
19,17 |
19,15 |
|
|
EVOTEC SE INH... |
|
9,62 |
29.04. / 17:38 |
-36,07% |
10,00 |
9,35 |
9,23 |
|
|
FRAPORT AG FFM... |
|
47,50 |
29.04. / 17:35 |
-13,45% |
47,70 |
47,20 |
47,48 |
|
|
FREENET AG NA ... |
|
27,06 |
29.04. / 17:40 |
+2,81% |
27,18 |
26,62 |
27,10 |
|
| Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
38,65 |
29.04. / 17:35 |
+2,05% |
38,93 |
37,59 |
37,42 |
|
|
FRESENIUS SE+C... |
|
27,68 |
29.04. / 17:35 |
+0,96% |
27,73 |
27,30 |
27,21 |
|
|
FUCHS SE VZO ... |
|
43,34 |
29.04. / 17:35 |
+6,24% |
44,06 |
42,58 |
44,24 |
|
|
GEA GROUP AG |
|
37,62 |
29.04. / 17:35 |
+0,78% |
37,78 |
37,44 |
37,42 |
|
|
GERRESHEIMER AG |
|
100,40 |
29.04. / 17:35 |
+5,29% |
101,60 |
99,15 |
100,50 |
|
|
HANNOVER RUECK... |
|
232,50 |
29.04. / 17:35 |
+3,50% |
233,10 |
231,40 |
230,40 |
|
|
HEIDELBERG MAT... |
|
96,40 |
29.04. / 17:35 |
+14,28% |
96,40 |
95,36 |
95,22 |
|
|
HELLA GMBH+CO.... |
|
83,00 |
29.04. / 17:35 |
+2,22% |
83,20 |
82,10 |
82,80 |
|
|
HELLOFRESH SE ... |
|
6,65 |
29.04. / 17:35 |
-49,82% |
6,88 |
6,49 |
6,74 |
|
|
HENKEL AG+CO.K... |
|
73,60 |
29.04. / 17:35 |
+4,36% |
73,96 |
73,02 |
73,16 |
|
| Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
37,90 |
29.04. / 17:40 |
+44,78% |
38,52 |
37,22 |
38,28 |
|
|
HOCHTIEF AG |
|
99,05 |
29.04. / 17:35 |
-5,48% |
99,60 |
98,25 |
98,90 |
|
|
HUGO BOSS AG N... |
|
51,40 |
29.04. / 17:35 |
-15,52% |
51,74 |
50,96 |
50,74 |
|
|
INFINEON TECH.... |
|
32,80 |
29.04. / 17:35 |
-2,80% |
33,24 |
32,51 |
33,03 |
|
|
JENOPTIK AG N... |
|
25,40 |
29.04. / 17:35 |
-15,28% |
25,60 |
25,24 |
25,40 |
|
|
JUNGHEINRICH A... |
|
35,26 |
29.04. / 17:35 |
+12,26% |
35,82 |
34,48 |
35,52 |
|
|
K+S AG NA O.N. |
|
13,62 |
29.04. / 17:36 |
+1,46% |
13,63 |
13,32 |
13,51 |
|
|
KION GROUP AG |
|
44,26 |
29.04. / 17:35 |
+2,03% |
44,55 |
43,42 |
43,81 |
|
|
KNORR-BREMSE A... |
|
70,05 |
29.04. / 17:35 |
+21,44% |
70,60 |
69,85 |
69,95 |
|
|
KONTRON AG O.N |
|
19,40 |
29.04. / 17:35 |
-12,07% |
19,40 |
19,05 |
19,08 |
|
| Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
125,60 |
29.04. / 17:35 |
+6,26% |
125,60 |
123,60 |
124,00 |
|
|
LANXESS AG |
|
26,51 |
29.04. / 17:35 |
-3,45% |
26,55 |
25,66 |
25,77 |
|
|
LEG IMMOBILIEN... |
|
77,52 |
29.04. / 17:35 |
+3,41% |
78,54 |
76,74 |
76,92 |
|
|
MERCEDES-BENZ ... |
|
74,79 |
29.04. / 17:38 |
+21,38% |
75,28 |
74,52 |
74,36 |
|
|
MERCK KGAA O.N. |
|
149,95 |
29.04. / 17:35 |
-2,66% |
150,75 |
149,20 |
151,75 |
|
|
MORPHOSYS AG O... |
|
65,65 |
29.04. / 17:40 |
+66,01% |
67,30 |
65,20 |
67,85 |
|
|
MTU AERO ENGIN... |
|
225,10 |
29.04. / 17:35 |
+2,71% |
226,20 |
222,80 |
223,40 |
|
|
MUENCH.RUECKVE... |
|
414,30 |
29.04. / 17:35 |
+8,17% |
416,50 |
412,50 |
413,50 |
|
|
NAGARRO SE NA... |
|
72,50 |
29.04. / 17:35 |
-22,03% |
72,85 |
70,45 |
71,65 |
|
|
NEMETSCHEK SE ... |
|
82,45 |
29.04. / 17:35 |
-1,03% |
82,90 |
82,00 |
82,80 |
|
| Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
13,26 |
29.04. / 17:35 |
+36,44% |
13,32 |
12,72 |
12,76 |
|
|
PNE AG NA O.N. |
|
13,58 |
29.04. / 17:35 |
+1,52% |
13,60 |
13,42 |
13,40 |
|
|
PORSCHE AUTOM.... |
|
49,26 |
29.04. / 17:41 |
+7,85% |
49,82 |
49,15 |
49,35 |
|
|
PUMA SE |
|
44,31 |
29.04. / 17:39 |
+14,66% |
44,46 |
43,47 |
43,71 |
|
|
QIAGEN NV ... |
|
39,14 |
29.04. / 17:40 |
-5,33% |
39,38 |
38,70 |
38,76 |
|
|
REDCARE PHARMA... |
|
128,50 |
29.04. / 17:44 |
-1,81% |
130,30 |
127,30 |
130,00 |
|
|
RHEINMETALL AG |
|
525,00 |
29.04. / 17:35 |
+65,43% |
530,60 |
521,20 |
524,40 |
|
|
RTL GROUP |
|
29,35 |
29.04. / 17:35 |
-11,05% |
29,50 |
28,95 |
29,20 |
|
|
RWE AG INH O... |
|
33,00 |
29.04. / 17:35 |
-6,48% |
33,14 |
32,33 |
32,19 |
|
|
SAP SE O.N. |
|
171,42 |
29.04. / 17:35 |
+8,75% |
174,34 |
171,36 |
174,00 |
|
| Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
291,80 |
29.04. / 17:35 |
-12,36% |
295,70 |
290,00 |
290,20 |
|
|
SCOUT24 SE NA ... |
|
68,85 |
29.04. / 17:35 |
+3,79% |
69,40 |
68,80 |
69,00 |
|
|
SIEMENS AG NA... |
|
177,64 |
29.04. / 17:35 |
+8,83% |
178,92 |
177,24 |
177,62 |
|
|
SIEMENS ENERGY... |
|
19,12 |
29.04. / 17:39 |
+37,34% |
19,28 |
18,71 |
18,85 |
|
|
SIEMENS HEALTH... |
|
52,74 |
29.04. / 17:35 |
+3,77% |
54,08 |
52,74 |
52,94 |
|
|
SILTRONIC AG N... |
|
74,50 |
29.04. / 17:35 |
-17,16% |
74,80 |
72,85 |
76,05 |
|
|
SIXT SE ST O.N. |
|
90,50 |
29.04. / 17:35 |
-3,65% |
91,50 |
90,00 |
89,75 |
|
|
SMA SOLAR TECH... |
|
50,95 |
29.04. / 17:35 |
+5,81% |
51,95 |
50,95 |
50,85 |
|
|
STABILUS SE IN... |
|
59,30 |
29.04. / 17:35 |
-5,32% |
60,10 |
58,90 |
59,00 |
|
|
STROEER SE + C... |
|
60,30 |
29.04. / 17:35 |
+8,42% |
60,30 |
59,20 |
59,90 |
|
| Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
46,00 |
29.04. / 17:35 |
+49,69% |
48,15 |
45,90 |
47,90 |
|
|
SYMRISE AG INH... |
|
100,00 |
29.04. / 17:35 |
+2,99% |
101,60 |
100,00 |
99,86 |
|
|
TAG IMMOBILIEN... |
|
12,91 |
29.04. / 17:35 |
+3,07% |
13,08 |
12,78 |
12,76 |
|
|
TALANX AG NA O... |
|
70,90 |
29.04. / 17:35 |
+8,61% |
71,65 |
70,75 |
71,30 |
|
|
TEAMVIEWER SE ... |
|
12,55 |
29.04. / 17:35 |
-5,44% |
12,69 |
12,49 |
12,61 |
|
|
THYSSENKRUPP A... |
|
4,78 |
29.04. / 17:35 |
-15,98% |
4,82 |
4,71 |
4,73 |
|
|
UTD.INTERNET A... |
|
22,94 |
29.04. / 17:35 |
-8,40% |
22,94 |
22,68 |
22,90 |
|
|
VOLKSWAGEN AG ... |
|
120,75 |
29.04. / 17:35 |
+4,13% |
121,35 |
120,20 |
120,10 |
|
|
VONOVIA SE NA ... |
|
26,15 |
29.04. / 17:39 |
-6,40% |
26,34 |
25,90 |
25,87 |
|
|
WACKER CHEMIE ... |
|
101,65 |
29.04. / 17:37 |
-0,15% |
102,35 |
100,25 |
100,30 |
|
| Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
25,53 |
29.04. / 17:35 |
+33,16% |
25,79 |
25,20 |
25,30 |
|