Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.640,30 |
Kurszeit | 24.04. |
Differenz | -35,14 |
Differenz (in %) | -0,36% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.640,30 |
24.04. |
-35,14 |
-0,36% |
9.712,56 |
9.626,40 |
9.640,30 |
|
|
1+1 AG INH O.N. |
|
16,48 |
24.04. / 08:12 |
-0,16 |
-0,96% |
16,48 |
16,48 |
16,48 |
|
|
ADIDAS AG NA O... |
|
227,10 |
24.04. / 21:29 |
-0,80 |
-0,35% |
231,30 |
227,10 |
227,10 |
|
|
AIRBUS SE |
|
161,76 |
24.04. / 20:57 |
-1,82 |
-1,11% |
164,58 |
161,76 |
161,76 |
|
|
AIXTRON SE NA ... |
|
23,00 |
24.04. / 20:39 |
+0,04 |
+0,17% |
23,47 |
22,61 |
23,00 |
|
|
ALLIANZ SE NA ... |
|
267,00 |
24.04. / 20:47 |
-4,70 |
-1,73% |
272,30 |
265,70 |
267,00 |
|
|
AROUNDTOWN EO-... |
|
1,88 |
24.04. / 17:03 |
-0,07 |
-3,48% |
1,96 |
1,88 |
1,88 |
|
|
ATOSS SOFTWARE... |
|
242,50 |
24.04. / 08:12 |
+2,00 |
+0,83% |
242,50 |
242,50 |
242,50 |
|
|
AURUBIS AG |
|
73,35 |
24.04. / 17:40 |
+1,00 |
+1,38% |
73,35 |
72,75 |
73,35 |
|
|
BASF SE NA O.N. |
|
51,48 |
24.04. / 21:28 |
+0,31 |
+0,61% |
51,48 |
51,04 |
51,48 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
27,07 |
24.04. / 21:14 |
+0,08 |
+0,28% |
27,49 |
26,90 |
27,07 |
|
|
BAY.MOTOREN WE... |
|
106,40 |
24.04. / 16:33 |
-0,30 |
-0,28% |
107,50 |
106,25 |
106,40 |
|
|
BECHTLE AG O.N. |
|
46,90 |
24.04. / 17:03 |
-0,12 |
-0,26% |
47,34 |
46,88 |
46,90 |
|
|
BEFESA S.A. OR... |
|
31,94 |
24.04. / 10:42 |
+0,40 |
+1,27% |
31,94 |
31,28 |
31,94 |
|
|
BEIERSDORF AG ... |
|
138,85 |
24.04. / 11:46 |
+1,20 |
+0,87% |
138,85 |
137,95 |
138,85 |
|
|
BILFINGER SE O... |
|
44,35 |
24.04. / 15:06 |
+1,50 |
+3,50% |
44,35 |
43,20 |
44,35 |
|
|
BRENNTAG SE NA... |
|
76,26 |
24.04. / 18:39 |
+1,74 |
+2,33% |
76,26 |
75,62 |
76,26 |
|
|
CANCOM SE O.N. |
|
30,16 |
24.04. / 08:12 |
+1,04 |
+3,57% |
30,16 |
30,16 |
30,16 |
|
|
CARL ZEISS MED... |
|
101,70 |
24.04. / 12:29 |
+2,95 |
+2,99% |
103,40 |
101,70 |
101,70 |
|
|
COMMERZBANK AG |
|
13,90 |
24.04. / 20:59 |
+0,02 |
+0,11% |
13,98 |
13,83 |
13,90 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
29,10 |
24.04. / 13:05 |
+0,06 |
+0,21% |
29,22 |
29,10 |
29,10 |
|
|
CONTINENTAL AG... |
|
63,22 |
24.04. / 17:12 |
-0,02 |
-0,03% |
63,50 |
63,02 |
63,22 |
|
|
COVESTRO AG O... |
|
48,00 |
24.04. / 17:08 |
-0,62 |
-1,28% |
48,83 |
48,00 |
48,00 |
|
|
CTS EVENTIM KGAA |
|
83,10 |
24.04. / 15:29 |
+0,25 |
+0,30% |
83,10 |
82,90 |
83,10 |
|
|
DAIMLER TRUCK ... |
|
42,79 |
24.04. / 19:10 |
-0,73 |
-1,68% |
43,67 |
42,64 |
42,79 |
|
|
DELIVERY HERO ... |
|
29,29 |
24.04. / 16:03 |
-0,28 |
-0,95% |
29,98 |
29,29 |
29,29 |
|
|
DEUTSCHE BANK ... |
|
15,41 |
24.04. / 20:56 |
+0,03 |
+0,18% |
15,49 |
15,25 |
15,41 |
|
|
DEUTSCHE BOERS... |
|
181,85 |
24.04. / 16:41 |
-8,60 |
-4,52% |
186,60 |
181,70 |
181,85 |
|
|
LUFTHANSA AG V... |
|
6,69 |
24.04. / 21:21 |
-0,09 |
-1,33% |
6,78 |
6,56 |
6,69 |
|
|
DEUTSCHE POST ... |
|
38,58 |
24.04. / 20:13 |
-0,63 |
-1,61% |
39,27 |
38,41 |
38,58 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
21,80 |
24.04. / 21:30 |
-0,04 |
-0,18% |
21,86 |
21,72 |
21,80 |
|
|
DR.ING.H.C.F.P... |
|
91,28 |
24.04. / 17:57 |
-0,64 |
-0,70% |
91,54 |
90,66 |
91,28 |
|
|
E.ON SE NA O.N. |
|
12,51 |
24.04. / 20:24 |
-0,02 |
-0,16% |
12,54 |
12,39 |
12,51 |
|
|
ECKERT+ZIEGLER... |
|
36,56 |
24.04. / 16:17 |
-0,04 |
-0,11% |
37,46 |
36,18 |
36,56 |
|
|
ENCAVIS AG IN... |
|
16,93 |
24.04. / 17:41 |
+0,05 |
+0,30% |
16,95 |
16,88 |
16,93 |
|
|
ENERGIEKONTOR ... |
|
63,90 |
24.04. / 10:16 |
+1,60 |
+2,57% |
63,90 |
63,90 |
63,90 |
|
|
EVONIK INDUSTR... |
|
19,09 |
24.04. / 17:20 |
-0,11 |
-0,57% |
19,35 |
19,08 |
19,09 |
|
|
EVOTEC SE INH... |
|
9,65 |
24.04. / 21:56 |
-4,94 |
-33,86% |
13,76 |
8,73 |
9,65 |
|
|
FRAPORT AG FFM... |
|
46,78 |
24.04. / 18:12 |
+1,20 |
+2,63% |
46,78 |
46,66 |
46,78 |
|
|
FREENET AG NA ... |
|
27,02 |
24.04. / 21:28 |
-0,30 |
-1,10% |
27,30 |
26,94 |
27,02 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
39,00 |
24.04. / 16:14 |
-0,77 |
-1,94% |
40,06 |
39,00 |
39,00 |
|
|
FRESENIUS SE+C... |
|
27,33 |
24.04. / 20:25 |
-0,43 |
-1,55% |
27,90 |
27,21 |
27,33 |
|
|
FUCHS SE VZO ... |
|
43,98 |
24.04. / 21:50 |
+0,02 |
+0,05% |
44,10 |
43,98 |
43,98 |
|
|
GEA GROUP AG |
|
37,56 |
24.04. / 08:12 |
+0,30 |
+0,81% |
37,56 |
37,56 |
37,56 |
|
|
GERRESHEIMER AG |
|
101,20 |
24.04. / 17:48 |
-0,10 |
-0,10% |
102,70 |
101,20 |
101,20 |
|
|
HANNOVER RUECK... |
|
233,50 |
24.04. / 13:09 |
-2,30 |
-0,98% |
237,10 |
233,10 |
233,50 |
|
|
HEIDELBERG MAT... |
|
93,88 |
24.04. / 16:23 |
+0,22 |
+0,23% |
94,16 |
92,98 |
93,88 |
|
|
HELLA GMBH+CO.... |
|
83,10 |
24.04. / 08:07 |
+0,20 |
+0,24% |
83,10 |
83,10 |
83,10 |
|
|
HELLOFRESH SE ... |
|
6,70 |
24.04. / 17:12 |
-0,21 |
-2,98% |
6,92 |
6,70 |
6,70 |
|
|
HENKEL AG+CO.K... |
|
72,62 |
24.04. / 10:07 |
+0,46 |
+0,64% |
72,62 |
72,06 |
72,62 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
39,10 |
24.04. / 21:12 |
+0,86 |
+2,25% |
39,20 |
38,44 |
39,10 |
|
|
HOCHTIEF AG |
|
104,30 |
24.04. / 18:37 |
-0,40 |
-0,38% |
104,60 |
104,20 |
104,30 |
|
|
HUGO BOSS AG N... |
|
50,76 |
24.04. / 18:34 |
+0,06 |
+0,12% |
50,88 |
50,54 |
50,76 |
|
|
INFINEON TECH.... |
|
31,44 |
24.04. / 21:05 |
+1,44 |
+4,80% |
32,04 |
30,59 |
31,44 |
|
|
JENOPTIK AG N... |
|
24,86 |
24.04. / 18:01 |
-0,16 |
-0,64% |
25,42 |
24,86 |
24,86 |
|
|
JUNGHEINRICH A... |
|
36,06 |
24.04. / 09:05 |
+0,68 |
+1,92% |
36,06 |
36,06 |
36,06 |
|
|
K+S AG NA O.N. |
|
13,61 |
24.04. / 21:50 |
-0,19 |
-1,41% |
13,84 |
13,61 |
13,61 |
|
|
KION GROUP AG |
|
47,27 |
24.04. / 21:50 |
+0,39 |
+0,83% |
47,27 |
47,12 |
47,27 |
|
|
KNORR-BREMSE A... |
|
70,60 |
24.04. / 08:02 |
-0,25 |
-0,35% |
70,60 |
70,60 |
70,60 |
|
|
KONTRON AG O.N |
|
19,42 |
24.04. / 21:57 |
-0,01 |
-0,05% |
19,52 |
19,20 |
19,42 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
123,40 |
24.04. / 09:05 |
-0,60 |
-0,48% |
123,40 |
123,40 |
123,40 |
|
|
LANXESS AG |
|
26,01 |
24.04. / 20:55 |
-0,57 |
-2,14% |
26,72 |
26,01 |
26,01 |
|
|
LEG IMMOBILIEN... |
|
74,06 |
24.04. / 21:50 |
-1,38 |
-1,83% |
75,24 |
74,06 |
74,06 |
|
|
MERCEDES-BENZ ... |
|
74,25 |
24.04. / 21:22 |
±0,00 |
±0,00% |
74,75 |
73,85 |
74,25 |
|
|
MERCK KGAA O.N. |
|
154,35 |
24.04. / 08:20 |
-0,45 |
-0,29% |
154,35 |
154,35 |
154,35 |
|
|
MORPHOSYS AG O... |
|
67,70 |
24.04. / 10:57 |
+0,20 |
+0,30% |
67,70 |
67,60 |
67,70 |
|
|
MTU AERO ENGIN... |
|
224,50 |
24.04. / 08:09 |
+2,30 |
+1,04% |
224,50 |
224,50 |
224,50 |
|
|
MUENCH.RUECKVE... |
|
432,00 |
24.04. / 21:57 |
-4,50 |
-1,03% |
438,00 |
429,40 |
432,00 |
|
|
NAGARRO SE NA... |
|
70,00 |
24.04. / 08:01 |
+2,15 |
+3,17% |
70,00 |
70,00 |
70,00 |
|
|
NEMETSCHEK SE ... |
|
81,75 |
24.04. / 08:12 |
-0,10 |
-0,12% |
81,75 |
81,75 |
81,75 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
12,68 |
24.04. / 09:24 |
-0,18 |
-1,40% |
12,82 |
12,68 |
12,68 |
|
|
PNE AG NA O.N. |
|
13,30 |
24.04. / 08:09 |
+0,18 |
+1,37% |
13,30 |
13,30 |
13,30 |
|
|
PORSCHE AUTOM.... |
|
49,21 |
24.04. / 17:47 |
-0,17 |
-0,34% |
49,67 |
49,07 |
49,21 |
|
|
PUMA SE |
|
42,66 |
24.04. / 12:19 |
-0,32 |
-0,74% |
43,03 |
42,66 |
42,66 |
|
|
QIAGEN NV ... |
|
38,53 |
24.04. / 17:58 |
-0,47 |
-1,21% |
38,93 |
38,53 |
38,53 |
|
|
REDCARE PHARMA... |
|
138,30 |
24.04. / 21:30 |
+2,90 |
+2,14% |
139,10 |
135,20 |
138,30 |
|
|
RHEINMETALL AG |
|
519,40 |
24.04. / 21:05 |
+1,40 |
+0,27% |
523,60 |
514,00 |
519,40 |
|
|
RTL GROUP |
|
31,55 |
24.04. / 21:48 |
-0,40 |
-1,25% |
32,15 |
31,55 |
31,55 |
|
|
RWE AG INH O... |
|
31,60 |
24.04. / 20:33 |
-0,40 |
-1,25% |
32,10 |
31,60 |
31,60 |
|
|
SAP SE O.N. |
|
175,54 |
24.04. / 20:21 |
-0,26 |
-0,15% |
177,24 |
174,50 |
175,54 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
294,80 |
24.04. / 15:31 |
+2,50 |
+0,86% |
295,50 |
287,60 |
294,80 |
|
|
SCOUT24 SE NA ... |
|
68,95 |
24.04. / 09:05 |
+1,20 |
+1,77% |
68,95 |
68,95 |
68,95 |
|
|
SIEMENS AG NA... |
|
174,40 |
24.04. / 19:33 |
-1,34 |
-0,76% |
176,54 |
174,08 |
174,40 |
|
|
SIEMENS ENERGY... |
|
17,68 |
24.04. / 18:03 |
-0,05 |
-0,25% |
17,88 |
17,40 |
17,68 |
|
|
SIEMENS HEALTH... |
|
52,52 |
24.04. / 21:23 |
+0,20 |
+0,38% |
53,06 |
52,10 |
52,52 |
|
|
SILTRONIC AG N... |
|
77,95 |
24.04. / 15:41 |
-0,25 |
-0,32% |
78,30 |
77,65 |
77,95 |
|
|
SIXT SE ST O.N. |
|
90,00 |
24.04. / 14:47 |
-1,40 |
-1,53% |
90,95 |
90,00 |
90,00 |
|
|
SMA SOLAR TECH... |
|
49,18 |
24.04. / 20:24 |
+0,28 |
+0,57% |
49,30 |
47,90 |
49,18 |
|
|
STABILUS SE IN... |
|
57,90 |
24.04. / 18:41 |
+2,80 |
+5,08% |
57,90 |
55,90 |
57,90 |
|
|
STROEER SE + C... |
|
60,90 |
24.04. / 17:39 |
-0,05 |
-0,08% |
60,90 |
60,75 |
60,90 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
46,35 |
24.04. / 21:33 |
+0,65 |
+1,42% |
47,30 |
45,70 |
46,35 |
|
|
SYMRISE AG INH... |
|
104,35 |
24.04. / 16:32 |
+0,05 |
+0,05% |
104,45 |
103,50 |
104,35 |
|
|
TAG IMMOBILIEN... |
|
12,30 |
24.04. / 10:45 |
-0,22 |
-1,76% |
12,61 |
12,30 |
12,30 |
|
|
TALANX AG NA O... |
|
70,90 |
24.04. / 08:12 |
+0,65 |
+0,93% |
70,90 |
70,90 |
70,90 |
|
|
TEAMVIEWER SE ... |
|
12,58 |
24.04. / 12:22 |
+0,09 |
+0,72% |
12,62 |
12,51 |
12,58 |
|
|
THYSSENKRUPP A... |
|
4,53 |
24.04. / 20:13 |
-0,00 |
-0,04% |
4,56 |
4,50 |
4,53 |
|
|
UTD.INTERNET A... |
|
21,90 |
24.04. / 08:01 |
+0,44 |
+2,05% |
21,90 |
21,90 |
21,90 |
|
|
VOLKSWAGEN AG ... |
|
120,55 |
24.04. / 18:09 |
-1,00 |
-0,82% |
122,40 |
119,60 |
120,55 |
|
|
VONOVIA SE NA ... |
|
25,35 |
24.04. / 19:57 |
-0,37 |
-1,44% |
25,94 |
25,25 |
25,35 |
|
|
WACKER CHEMIE ... |
|
107,85 |
24.04. / 12:41 |
-1,80 |
-1,64% |
109,30 |
107,85 |
107,85 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
25,35 |
24.04. / 21:50 |
-1,23 |
-4,63% |
26,42 |
25,31 |
25,35 |
|