Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.978,99 |
Kurszeit | 21.05. |
Differenz | -32,85 |
Differenz (in %) | -0,33% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.978,99 |
21.05. |
-32,85 |
-0,33% |
9.996,07 |
9.938,57 |
9.978,99 |
|
|
RHEINMETALL AG |
|
525,40 |
21.05. / 21:23 |
-4,40 |
-0,83% |
535,00 |
520,80 |
525,40 |
|
|
MUENCH.RUECKVE... |
|
460,90 |
21.05. / 20:46 |
+2,10 |
+0,46% |
461,10 |
456,50 |
460,90 |
|
|
SARTORIUS AG V... |
|
269,50 |
21.05. / 21:42 |
-1,50 |
-0,55% |
271,10 |
268,70 |
269,50 |
|
|
ALLIANZ SE NA ... |
|
266,50 |
21.05. / 20:39 |
-0,50 |
-0,19% |
267,60 |
265,40 |
266,50 |
|
|
ATOSS SOFTWARE... |
|
246,50 |
21.05. / 09:13 |
+3,00 |
+1,23% |
246,50 |
242,00 |
246,50 |
|
|
MTU AERO ENGIN... |
|
230,30 |
21.05. / 09:46 |
+1,30 |
+0,57% |
231,10 |
230,30 |
230,30 |
|
|
ADIDAS AG NA O... |
|
226,30 |
21.05. / 14:18 |
-1,40 |
-0,61% |
227,80 |
226,30 |
226,30 |
|
|
HANNOVER RUECK... |
|
226,70 |
21.05. / 17:47 |
+2,70 |
+1,21% |
226,70 |
222,10 |
226,70 |
|
|
DEUTSCHE BOERS... |
|
184,25 |
21.05. / 13:39 |
-0,20 |
-0,11% |
184,25 |
183,45 |
184,25 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SAP SE O.N. |
|
179,86 |
21.05. / 21:25 |
+0,56 |
+0,31% |
180,46 |
178,22 |
179,86 |
|
|
SIEMENS AG NA... |
|
173,80 |
21.05. / 21:23 |
+1,16 |
+0,67% |
174,02 |
172,66 |
173,80 |
|
|
MERCK KGAA O.N. |
|
165,40 |
21.05. / 18:30 |
-1,00 |
-0,60% |
166,30 |
165,40 |
165,40 |
|
|
AIRBUS SE |
|
161,00 |
21.05. / 18:41 |
-0,02 |
-0,01% |
161,12 |
159,82 |
161,00 |
|
|
BEIERSDORF AG ... |
|
145,95 |
21.05. / 15:12 |
+1,20 |
+0,83% |
145,95 |
144,95 |
145,95 |
|
|
KRONES AG O.N. |
|
125,20 |
21.05. / 16:29 |
-0,60 |
-0,48% |
127,40 |
125,20 |
125,20 |
|
|
VOLKSWAGEN AG ... |
|
119,70 |
21.05. / 21:42 |
-1,30 |
-1,07% |
119,70 |
118,40 |
119,70 |
|
|
WACKER CHEMIE ... |
|
102,85 |
21.05. / 09:16 |
-0,15 |
-0,15% |
103,30 |
102,75 |
102,85 |
|
|
SYMRISE AG INH... |
|
103,40 |
21.05. / 09:33 |
+1,45 |
+1,42% |
103,40 |
102,50 |
103,40 |
|
|
HOCHTIEF AG |
|
99,15 |
21.05. / 08:10 |
-0,40 |
-0,40% |
99,15 |
98,80 |
99,15 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HEIDELBERG MAT... |
|
98,24 |
21.05. / 13:55 |
-0,24 |
-0,24% |
98,42 |
97,88 |
98,24 |
|
|
REDCARE PHARMA... |
|
97,75 |
21.05. / 21:57 |
-11,35 |
-10,40% |
103,70 |
95,95 |
97,75 |
|
|
GERRESHEIMER AG |
|
95,45 |
21.05. / 18:57 |
-4,35 |
-4,36% |
98,10 |
94,80 |
95,45 |
|
|
BAY.MOTOREN WE... |
|
94,66 |
21.05. / 18:17 |
-0,50 |
-0,53% |
95,02 |
94,20 |
94,66 |
|
|
CARL ZEISS MED... |
|
94,25 |
21.05. / 15:10 |
-0,70 |
-0,74% |
94,65 |
94,05 |
94,25 |
|
|
NEMETSCHEK SE ... |
|
88,95 |
21.05. / 09:13 |
+0,35 |
+0,39% |
88,95 |
88,30 |
88,95 |
|
|
LEG IMMOBILIEN... |
|
84,78 |
21.05. / 21:50 |
-2,18 |
-2,51% |
84,98 |
84,76 |
84,78 |
|
|
HELLA GMBH+CO.... |
|
84,60 |
21.05. / 08:15 |
-0,20 |
-0,24% |
84,60 |
84,60 |
84,60 |
|
|
HENKEL AG+CO.K... |
|
84,14 |
21.05. / 12:14 |
-0,18 |
-0,21% |
84,50 |
84,12 |
84,14 |
|
|
NAGARRO SE NA... |
|
83,50 |
21.05. / 08:02 |
-1,70 |
-2,00% |
83,50 |
83,50 |
83,50 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CTS EVENTIM KGAA |
|
80,55 |
21.05. / 15:29 |
-1,25 |
-1,53% |
80,60 |
80,15 |
80,55 |
|
|
DR.ING.H.C.F.P... |
|
80,14 |
21.05. / 21:27 |
-0,80 |
-0,99% |
80,78 |
79,50 |
80,14 |
|
|
SIXT SE ST O.N. |
|
79,10 |
21.05. / 17:16 |
-0,75 |
-0,94% |
80,50 |
79,10 |
79,10 |
|
|
AURUBIS AG |
|
78,15 |
21.05. / 21:53 |
-1,75 |
-2,19% |
80,15 |
77,90 |
78,15 |
|
|
SILTRONIC AG N... |
|
75,60 |
21.05. / 08:46 |
+1,85 |
+2,51% |
75,60 |
75,60 |
75,60 |
|
|
KNORR-BREMSE A... |
|
74,15 |
21.05. / 17:28 |
-0,40 |
-0,54% |
74,15 |
74,15 |
74,15 |
|
|
SCOUT24 SE NA ... |
|
71,35 |
21.05. / 11:42 |
-0,25 |
-0,35% |
71,80 |
71,35 |
71,35 |
|
|
TALANX AG NA O... |
|
72,15 |
21.05. / 16:20 |
+0,55 |
+0,77% |
72,20 |
71,20 |
72,15 |
|
|
ENERGIEKONTOR ... |
|
70,80 |
21.05. / 17:31 |
-1,70 |
-2,34% |
71,10 |
70,80 |
70,80 |
|
|
BRENNTAG SE NA... |
|
68,70 |
21.05. / 16:51 |
-0,80 |
-1,15% |
69,26 |
68,70 |
68,70 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
MORPHOSYS AG O... |
|
68,05 |
21.05. / 20:19 |
-0,40 |
-0,58% |
68,20 |
68,05 |
68,05 |
|
|
STROEER SE + C... |
|
67,05 |
21.05. / 08:02 |
+0,35 |
+0,52% |
67,05 |
67,05 |
67,05 |
|
|
MERCEDES-BENZ ... |
|
66,71 |
21.05. / 20:38 |
-0,21 |
-0,31% |
66,93 |
66,50 |
66,71 |
|
|
CONTINENTAL AG... |
|
61,90 |
21.05. / 18:25 |
-0,26 |
-0,42% |
62,16 |
61,90 |
61,90 |
|
|
STABILUS SE IN... |
|
56,80 |
21.05. / 08:16 |
±0,00 |
±0,00% |
56,80 |
56,80 |
56,80 |
|
|
SUESS MICROTEC... |
|
55,10 |
21.05. / 20:53 |
-0,40 |
-0,72% |
55,70 |
53,90 |
55,10 |
|
|
SIEMENS HEALTH... |
|
53,24 |
21.05. / 17:20 |
+0,14 |
+0,26% |
53,24 |
52,80 |
53,24 |
|
|
FRAPORT AG FFM... |
|
51,90 |
21.05. / 14:00 |
-0,85 |
-1,61% |
52,35 |
51,85 |
51,90 |
|
|
PUMA SE |
|
49,71 |
21.05. / 11:57 |
-1,97 |
-3,81% |
50,62 |
49,71 |
49,71 |
|
|
HUGO BOSS AG N... |
|
49,62 |
21.05. / 11:05 |
-0,56 |
-1,12% |
49,84 |
49,62 |
49,62 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BILFINGER SE O... |
|
49,95 |
21.05. / 17:45 |
-1,45 |
-2,82% |
51,10 |
49,55 |
49,95 |
|
|
COVESTRO AG O... |
|
49,50 |
21.05. / 21:46 |
+0,61 |
+1,25% |
49,67 |
49,24 |
49,50 |
|
|
PORSCHE AUTOM.... |
|
49,38 |
21.05. / 18:53 |
-0,06 |
-0,12% |
49,51 |
48,94 |
49,38 |
|
|
BASF SE NA O.N. |
|
48,96 |
21.05. / 20:42 |
-0,28 |
-0,57% |
49,50 |
48,90 |
48,96 |
|
|
SMA SOLAR TECH... |
|
47,60 |
21.05. / 18:10 |
-1,22 |
-2,50% |
48,98 |
47,52 |
47,60 |
|
|
ECKERT+ZIEGLER... |
|
46,50 |
21.05. / 16:21 |
+0,28 |
+0,61% |
46,58 |
46,30 |
46,50 |
|
|
BECHTLE AG O.N. |
|
46,36 |
21.05. / 18:51 |
+0,12 |
+0,26% |
46,70 |
46,06 |
46,36 |
|
|
FUCHS SE VZO ... |
|
45,40 |
21.05. / 21:50 |
+0,40 |
+0,89% |
45,40 |
45,12 |
45,40 |
|
|
KION GROUP AG |
|
45,14 |
21.05. / 21:50 |
+0,11 |
+0,24% |
45,14 |
44,58 |
45,14 |
|
|
QIAGEN NV ... |
|
41,55 |
21.05. / 14:25 |
-0,53 |
-1,26% |
41,66 |
41,39 |
41,55 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
39,47 |
21.05. / 15:42 |
-0,79 |
-1,96% |
40,56 |
39,28 |
39,47 |
|
|
DEUTSCHE POST ... |
|
39,17 |
21.05. / 20:54 |
-0,81 |
-2,03% |
39,89 |
39,00 |
39,17 |
|
|
DAIMLER TRUCK ... |
|
39,21 |
21.05. / 20:36 |
+0,22 |
+0,56% |
39,29 |
38,84 |
39,21 |
|
|
HENSOLDT AG IN... |
|
39,40 |
21.05. / 17:15 |
+0,14 |
+0,36% |
39,50 |
38,78 |
39,40 |
|
|
GEA GROUP AG |
|
37,82 |
21.05. / 09:13 |
+0,04 |
+0,11% |
37,82 |
37,74 |
37,82 |
|
|
INFINEON TECH.... |
|
36,39 |
21.05. / 20:52 |
-1,05 |
-2,82% |
37,40 |
36,35 |
36,39 |
|
|
JUNGHEINRICH A... |
|
35,56 |
21.05. / 08:09 |
+0,86 |
+2,48% |
35,56 |
35,56 |
35,56 |
|
|
RWE AG INH O... |
|
34,50 |
21.05. / 21:03 |
-0,30 |
-0,86% |
34,67 |
34,30 |
34,50 |
|
|
BEFESA S.A. OR... |
|
33,00 |
21.05. / 16:29 |
+0,36 |
+1,10% |
33,00 |
32,40 |
33,00 |
|
|
CANCOM SE O.N. |
|
32,24 |
21.05. / 19:46 |
-0,64 |
-1,95% |
32,50 |
32,24 |
32,24 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
RTL GROUP |
|
30,00 |
21.05. / 16:41 |
-0,20 |
-0,66% |
30,30 |
30,00 |
30,00 |
|
|
DELIVERY HERO ... |
|
29,66 |
21.05. / 21:20 |
-1,95 |
-6,17% |
30,94 |
29,66 |
29,66 |
|
|
VONOVIA SE NA ... |
|
28,70 |
21.05. / 19:45 |
-0,80 |
-2,71% |
29,31 |
28,70 |
28,70 |
|
|
COMPUGROUP MED... |
|
28,66 |
21.05. / 14:40 |
+0,52 |
+1,85% |
28,66 |
28,12 |
28,66 |
|
|
JENOPTIK AG N... |
|
28,08 |
21.05. / 08:02 |
+0,42 |
+1,52% |
28,08 |
28,08 |
28,08 |
|
|
BAYER AG NA O.N. |
|
28,37 |
21.05. / 21:13 |
-0,34 |
-1,18% |
28,77 |
28,00 |
28,37 |
|
|
FRESENIUS SE+C... |
|
27,42 |
21.05. / 19:41 |
-0,53 |
-1,90% |
27,69 |
27,35 |
27,42 |
|
|
LANXESS AG |
|
25,29 |
21.05. / 16:08 |
-1,27 |
-4,78% |
25,83 |
25,21 |
25,29 |
|
|
ZALANDO SE |
|
24,05 |
21.05. / 18:47 |
-0,26 |
-1,07% |
24,08 |
23,96 |
24,05 |
|
|
FREENET AG NA ... |
|
23,20 |
21.05. / 15:44 |
-0,62 |
-2,60% |
23,60 |
23,18 |
23,20 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
UTD.INTERNET A... |
|
23,06 |
21.05. / 09:38 |
+0,20 |
+0,87% |
23,06 |
22,96 |
23,06 |
|
|
SIEMENS ENERGY... |
|
23,84 |
21.05. / 21:38 |
-0,37 |
-1,53% |
24,12 |
22,74 |
23,84 |
|
|
AIXTRON SE NA ... |
|
22,78 |
21.05. / 21:55 |
-0,72 |
-3,06% |
23,47 |
22,46 |
22,78 |
|
|
DT.TELEKOM AG NA |
|
22,10 |
21.05. / 19:54 |
-0,06 |
-0,27% |
22,23 |
22,09 |
22,10 |
|
|
KONTRON AG O.N |
|
20,58 |
21.05. / 21:13 |
+0,68 |
+3,42% |
21,00 |
20,42 |
20,58 |
|
|
EVONIK INDUSTR... |
|
20,26 |
21.05. / 19:01 |
+0,01 |
+0,05% |
20,26 |
20,19 |
20,26 |
|
|
1+1 AG INH O.N. |
|
17,64 |
21.05. / 10:53 |
+0,16 |
+0,92% |
17,64 |
17,62 |
17,64 |
|
|
ENCAVIS AG IN... |
|
16,96 |
21.05. / 15:29 |
-0,04 |
-0,24% |
16,99 |
16,96 |
16,96 |
|
|
COMMERZBANK AG |
|
15,61 |
21.05. / 20:31 |
+0,01 |
+0,06% |
15,66 |
15,48 |
15,61 |
|
|
DEUTSCHE BANK ... |
|
15,52 |
21.05. / 20:36 |
-0,13 |
-0,86% |
15,62 |
15,44 |
15,52 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
TAG IMMOBILIEN... |
|
14,42 |
21.05. / 11:12 |
-0,27 |
-1,84% |
14,55 |
14,42 |
14,42 |
|
|
PNE AG NA O.N. |
|
14,56 |
21.05. / 08:26 |
+0,16 |
+1,11% |
14,56 |
14,40 |
14,56 |
|
|
NORDEX SE O.N. |
|
14,18 |
21.05. / 17:39 |
-0,08 |
-0,56% |
14,33 |
14,18 |
14,18 |
|
|
K+S AG NA O.N. |
|
13,62 |
21.05. / 21:50 |
±0,00 |
±0,00% |
13,64 |
13,60 |
13,62 |
|
|
E.ON SE NA O.N. |
|
12,69 |
21.05. / 20:12 |
+0,03 |
+0,24% |
12,72 |
12,55 |
12,69 |
|
|
TEAMVIEWER SE ... |
|
11,94 |
21.05. / 14:31 |
-0,12 |
-0,95% |
12,10 |
11,94 |
11,94 |
|
|
EVOTEC SE INH... |
|
9,54 |
21.05. / 21:55 |
-0,10 |
-1,04% |
9,73 |
9,51 |
9,54 |
|
|
LUFTHANSA AG V... |
|
6,50 |
21.05. / 21:21 |
-0,14 |
-2,14% |
6,66 |
6,47 |
6,50 |
|
|
HELLOFRESH SE ... |
|
5,56 |
21.05. / 14:38 |
-0,07 |
-1,21% |
5,64 |
5,54 |
5,56 |
|
|
THYSSENKRUPP A... |
|
4,76 |
21.05. / 20:58 |
-0,07 |
-1,39% |
4,88 |
4,73 |
4,76 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
AROUNDTOWN EO-... |
|
2,15 |
21.05. / 13:52 |
-0,03 |
-1,37% |
2,19 |
2,14 |
2,15 |
|