Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.568,73 |
Kurszeit | 30.04. |
Differenz | -92,68 |
Differenz (in %) | -0,96% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.568,73 |
30.04. |
-92,68 |
-0,96% |
9.676,67 |
9.563,78 |
9.568,73 |
|
|
FRESEN.MED.CAR... |
|
38,84 |
30.04. / 09:38 |
+1,36 |
+3,63% |
38,84 |
38,53 |
38,84 |
|
|
LEG IMMOBILIEN... |
|
79,88 |
30.04. / 10:54 |
+2,74 |
+3,55% |
79,88 |
79,88 |
79,88 |
|
|
VONOVIA SE NA ... |
|
27,12 |
30.04. / 20:57 |
+0,91 |
+3,47% |
27,72 |
26,63 |
27,12 |
|
|
LANXESS AG |
|
26,81 |
30.04. / 16:54 |
+0,84 |
+3,23% |
26,81 |
26,20 |
26,81 |
|
|
K+S AG NA O.N. |
|
13,95 |
30.04. / 21:49 |
+0,41 |
+3,06% |
14,44 |
13,95 |
13,95 |
|
|
TAG IMMOBILIEN... |
|
13,28 |
30.04. / 15:08 |
+0,32 |
+2,47% |
13,28 |
12,91 |
13,28 |
|
|
NEMETSCHEK SE ... |
|
84,10 |
30.04. / 15:08 |
+2,00 |
+2,44% |
84,10 |
81,95 |
84,10 |
|
|
AURUBIS AG |
|
76,50 |
30.04. / 13:32 |
+1,70 |
+2,27% |
76,50 |
75,75 |
76,50 |
|
|
MORPHOSYS AG O... |
|
65,65 |
30.04. / 20:47 |
+1,35 |
+2,10% |
66,50 |
64,70 |
65,65 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FUCHS SE VZO ... |
|
43,72 |
30.04. / 21:49 |
+0,70 |
+1,63% |
43,72 |
41,80 |
43,72 |
|
|
DELIVERY HERO ... |
|
27,40 |
30.04. / 09:46 |
+0,40 |
+1,48% |
27,40 |
26,85 |
27,40 |
|
|
NAGARRO SE NA... |
|
72,30 |
30.04. / 08:02 |
+1,05 |
+1,47% |
72,30 |
72,30 |
72,30 |
|
|
GEA GROUP AG |
|
37,96 |
30.04. / 15:08 |
+0,52 |
+1,39% |
37,96 |
37,48 |
37,96 |
|
|
MTU AERO ENGIN... |
|
226,80 |
30.04. / 10:14 |
+3,10 |
+1,39% |
226,80 |
224,10 |
226,80 |
|
|
HENKEL AG+CO.K... |
|
74,30 |
30.04. / 10:46 |
+0,96 |
+1,31% |
74,30 |
73,20 |
74,30 |
|
|
ECKERT+ZIEGLER... |
|
37,06 |
30.04. / 08:02 |
+0,44 |
+1,20% |
37,06 |
37,06 |
37,06 |
|
|
FRESENIUS SE+C... |
|
27,99 |
30.04. / 17:58 |
+0,33 |
+1,19% |
27,99 |
27,55 |
27,99 |
|
|
DEUTSCHE POST ... |
|
39,51 |
30.04. / 16:19 |
+0,41 |
+1,05% |
39,62 |
39,31 |
39,51 |
|
|
COMMERZBANK AG |
|
14,00 |
30.04. / 21:29 |
+0,15 |
+1,05% |
14,05 |
13,59 |
14,00 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
46,45 |
30.04. / 11:36 |
+0,45 |
+0,98% |
46,55 |
46,45 |
46,45 |
|
|
EVONIK INDUSTR... |
|
19,48 |
30.04. / 17:20 |
+0,13 |
+0,65% |
19,49 |
19,24 |
19,48 |
|
|
1+1 AG INH O.N. |
|
16,50 |
30.04. / 15:08 |
+0,10 |
+0,61% |
16,88 |
16,50 |
16,50 |
|
|
CTS EVENTIM KGAA |
|
83,65 |
30.04. / 15:29 |
+0,50 |
+0,60% |
83,65 |
83,10 |
83,65 |
|
|
STABILUS SE IN... |
|
58,90 |
30.04. / 08:05 |
+0,30 |
+0,51% |
58,90 |
58,90 |
58,90 |
|
|
HOCHTIEF AG |
|
99,15 |
30.04. / 17:02 |
+0,50 |
+0,51% |
99,15 |
98,85 |
99,15 |
|
|
JENOPTIK AG N... |
|
25,38 |
30.04. / 08:02 |
+0,10 |
+0,40% |
25,38 |
25,38 |
25,38 |
|
|
SIEMENS ENERGY... |
|
19,16 |
30.04. / 20:59 |
+0,04 |
+0,21% |
19,43 |
19,00 |
19,16 |
|
|
BRENNTAG SE NA... |
|
75,12 |
30.04. / 08:02 |
+0,14 |
+0,19% |
75,12 |
75,12 |
75,12 |
|
|
STROEER SE + C... |
|
60,20 |
30.04. / 08:02 |
+0,10 |
+0,17% |
60,20 |
60,20 |
60,20 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ENERGIEKONTOR ... |
|
63,90 |
30.04. / 08:05 |
+0,10 |
+0,16% |
63,90 |
63,90 |
63,90 |
|
|
ALLIANZ SE NA ... |
|
267,20 |
30.04. / 21:13 |
+0,20 |
+0,07% |
268,00 |
266,10 |
267,20 |
|
|
HELLA GMBH+CO.... |
|
82,50 |
30.04. / 08:34 |
±0,00 |
±0,00% |
82,50 |
82,50 |
82,50 |
|
|
ENCAVIS AG IN... |
|
16,90 |
30.04. / 15:29 |
-0,01 |
-0,06% |
16,91 |
16,90 |
16,90 |
|
|
HANNOVER RUECK... |
|
233,30 |
30.04. / 15:39 |
-0,20 |
-0,09% |
233,40 |
232,60 |
233,30 |
|
|
BEFESA S.A. OR... |
|
27,04 |
30.04. / 09:55 |
-0,04 |
-0,15% |
27,24 |
26,74 |
27,04 |
|
|
TEAMVIEWER SE ... |
|
12,53 |
30.04. / 09:03 |
-0,02 |
-0,16% |
12,53 |
12,53 |
12,53 |
|
|
JUNGHEINRICH A... |
|
35,46 |
30.04. / 09:03 |
-0,08 |
-0,23% |
35,46 |
35,46 |
35,46 |
|
|
HUGO BOSS AG N... |
|
51,50 |
30.04. / 14:48 |
-0,12 |
-0,23% |
51,50 |
51,36 |
51,50 |
|
|
AIXTRON SE NA ... |
|
21,92 |
30.04. / 21:29 |
-0,06 |
-0,27% |
22,07 |
21,82 |
21,92 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BEIERSDORF AG ... |
|
140,35 |
30.04. / 15:08 |
-0,40 |
-0,28% |
140,65 |
139,30 |
140,35 |
|
|
SCOUT24 SE NA ... |
|
68,80 |
30.04. / 09:03 |
-0,20 |
-0,29% |
68,80 |
68,80 |
68,80 |
|
|
PNE AG NA O.N. |
|
13,44 |
30.04. / 08:02 |
-0,04 |
-0,30% |
13,44 |
13,44 |
13,44 |
|
|
SYMRISE AG INH... |
|
100,15 |
30.04. / 15:08 |
-0,30 |
-0,30% |
101,15 |
99,80 |
100,15 |
|
|
EVOTEC SE INH... |
|
9,66 |
30.04. / 21:49 |
-0,03 |
-0,31% |
9,94 |
9,65 |
9,66 |
|
|
KRONES AG O.N. |
|
123,20 |
30.04. / 17:06 |
-0,40 |
-0,32% |
126,00 |
123,20 |
123,20 |
|
|
SIEMENS AG NA... |
|
176,56 |
30.04. / 17:02 |
-0,60 |
-0,34% |
178,16 |
176,56 |
176,56 |
|
|
BAYER AG NA O.N. |
|
27,37 |
30.04. / 20:45 |
-0,10 |
-0,36% |
27,67 |
27,25 |
27,37 |
|
|
AROUNDTOWN EO-... |
|
2,00 |
30.04. / 21:19 |
-0,01 |
-0,50% |
2,10 |
1,98 |
2,00 |
|
|
DEUTSCHE BOERS... |
|
181,65 |
30.04. / 16:45 |
-0,95 |
-0,52% |
181,75 |
180,85 |
181,65 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
THYSSENKRUPP A... |
|
4,74 |
30.04. / 19:49 |
-0,03 |
-0,52% |
4,84 |
4,69 |
4,74 |
|
|
NORDEX SE O.N. |
|
13,20 |
30.04. / 12:09 |
-0,07 |
-0,53% |
13,26 |
13,20 |
13,20 |
|
|
CANCOM SE O.N. |
|
29,26 |
30.04. / 15:08 |
-0,16 |
-0,54% |
29,60 |
29,26 |
29,26 |
|
|
MUENCH.RUECKVE... |
|
412,60 |
30.04. / 19:13 |
-2,40 |
-0,58% |
415,00 |
411,80 |
412,60 |
|
|
ATOSS SOFTWARE... |
|
256,50 |
30.04. / 15:08 |
-1,50 |
-0,58% |
260,50 |
256,50 |
256,50 |
|
|
AIRBUS SE |
|
155,16 |
30.04. / 17:32 |
-0,92 |
-0,59% |
156,52 |
155,16 |
155,16 |
|
|
LUFTHANSA AG V... |
|
6,72 |
30.04. / 20:11 |
-0,04 |
-0,62% |
6,83 |
6,64 |
6,72 |
|
|
TALANX AG NA O... |
|
70,85 |
30.04. / 15:08 |
-0,45 |
-0,63% |
70,85 |
70,75 |
70,85 |
|
|
WACKER CHEMIE ... |
|
100,55 |
30.04. / 15:08 |
-0,65 |
-0,64% |
101,70 |
100,40 |
100,55 |
|
|
BASF SE NA O.N. |
|
48,79 |
30.04. / 20:50 |
-0,35 |
-0,71% |
49,68 |
48,79 |
48,79 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DEUTSCHE BANK ... |
|
15,01 |
30.04. / 21:01 |
-0,11 |
-0,71% |
15,15 |
14,90 |
15,01 |
|
|
E.ON SE NA O.N. |
|
12,41 |
30.04. / 21:58 |
-0,09 |
-0,72% |
12,53 |
12,41 |
12,41 |
|
|
INFINEON TECH.... |
|
32,65 |
30.04. / 20:00 |
-0,24 |
-0,73% |
33,46 |
32,55 |
32,65 |
|
|
KNORR-BREMSE A... |
|
69,75 |
30.04. / 08:02 |
-0,55 |
-0,78% |
69,75 |
69,75 |
69,75 |
|
|
CARL ZEISS MED... |
|
100,10 |
30.04. / 13:29 |
-0,80 |
-0,79% |
100,10 |
100,10 |
100,10 |
|
|
DT.TELEKOM AG NA |
|
21,54 |
30.04. / 17:57 |
-0,19 |
-0,87% |
21,78 |
21,49 |
21,54 |
|
|
GERRESHEIMER AG |
|
100,30 |
30.04. / 08:02 |
-1,00 |
-0,99% |
100,30 |
100,30 |
100,30 |
|
|
CONTINENTAL AG... |
|
60,82 |
30.04. / 15:08 |
-0,68 |
-1,11% |
61,54 |
60,82 |
60,82 |
|
|
HEIDELBERG MAT... |
|
95,38 |
30.04. / 15:51 |
-1,10 |
-1,14% |
96,06 |
95,38 |
95,38 |
|
|
MERCK KGAA O.N. |
|
148,00 |
30.04. / 21:47 |
-1,75 |
-1,17% |
150,00 |
148,00 |
148,00 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
QIAGEN NV ... |
|
38,68 |
30.04. / 15:08 |
-0,48 |
-1,23% |
39,50 |
38,49 |
38,68 |
|
|
RWE AG INH O... |
|
32,71 |
30.04. / 21:52 |
-0,42 |
-1,27% |
33,38 |
32,71 |
32,71 |
|
|
RHEINMETALL AG |
|
516,60 |
30.04. / 21:54 |
-6,80 |
-1,30% |
525,20 |
514,20 |
516,60 |
|
|
REDCARE PHARMA... |
|
126,60 |
30.04. / 20:42 |
-1,70 |
-1,32% |
129,00 |
126,60 |
126,60 |
|
|
SAP SE O.N. |
|
169,34 |
30.04. / 19:38 |
-2,30 |
-1,34% |
171,54 |
169,34 |
169,34 |
|
|
RTL GROUP |
|
28,80 |
30.04. / 19:25 |
-0,40 |
-1,37% |
29,50 |
28,80 |
28,80 |
|
|
SIXT SE ST O.N. |
|
90,20 |
30.04. / 10:10 |
-1,30 |
-1,42% |
90,55 |
90,20 |
90,20 |
|
|
SILTRONIC AG N... |
|
73,55 |
30.04. / 11:28 |
-1,10 |
-1,47% |
73,75 |
73,55 |
73,55 |
|
|
COMPUGROUP MED... |
|
28,28 |
30.04. / 15:08 |
-0,44 |
-1,53% |
28,48 |
28,28 |
28,28 |
|
|
SARTORIUS AG V... |
|
287,90 |
30.04. / 09:10 |
-4,60 |
-1,57% |
290,80 |
287,90 |
287,90 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
36,94 |
30.04. / 17:29 |
-0,70 |
-1,86% |
38,04 |
36,94 |
36,94 |
|
|
KION GROUP AG |
|
43,09 |
30.04. / 21:49 |
-0,84 |
-1,91% |
44,02 |
43,09 |
43,09 |
|
|
UTD.INTERNET A... |
|
22,50 |
30.04. / 20:55 |
-0,50 |
-2,17% |
22,86 |
22,50 |
22,50 |
|
|
COVESTRO AG O... |
|
46,88 |
30.04. / 18:02 |
-1,08 |
-2,25% |
48,45 |
46,27 |
46,88 |
|
|
PUMA SE |
|
43,33 |
30.04. / 15:08 |
-1,02 |
-2,30% |
44,41 |
43,33 |
43,33 |
|
|
BILFINGER SE O... |
|
44,15 |
30.04. / 12:07 |
-1,05 |
-2,32% |
44,60 |
44,15 |
44,15 |
|
|
PORSCHE AUTOM.... |
|
48,10 |
30.04. / 17:59 |
-1,22 |
-2,47% |
49,22 |
47,76 |
48,10 |
|
|
BECHTLE AG O.N. |
|
45,28 |
30.04. / 17:24 |
-1,18 |
-2,54% |
46,04 |
45,08 |
45,28 |
|
|
KONTRON AG O.N |
|
18,83 |
30.04. / 17:35 |
-0,50 |
-2,59% |
19,43 |
18,83 |
18,83 |
|
|
FREENET AG NA ... |
|
26,20 |
30.04. / 18:02 |
-0,72 |
-2,67% |
27,10 |
26,00 |
26,20 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ADIDAS AG NA O... |
|
226,00 |
30.04. / 20:58 |
-6,30 |
-2,71% |
232,30 |
226,00 |
226,00 |
|
|
FRAPORT AG FFM... |
|
46,94 |
30.04. / 15:23 |
-1,46 |
-3,02% |
47,58 |
46,94 |
46,94 |
|
|
SIEMENS HEALTH... |
|
51,68 |
30.04. / 16:47 |
-1,68 |
-3,15% |
52,60 |
51,50 |
51,68 |
|
|
SMA SOLAR TECH... |
|
49,24 |
30.04. / 19:26 |
-1,91 |
-3,73% |
50,85 |
49,24 |
49,24 |
|
|
BAY.MOTOREN WE... |
|
102,70 |
30.04. / 21:54 |
-4,20 |
-3,93% |
106,95 |
102,00 |
102,70 |
|
|
DAIMLER TRUCK ... |
|
42,44 |
30.04. / 21:04 |
-1,75 |
-3,96% |
44,11 |
42,10 |
42,44 |
|
|
DR.ING.H.C.F.P... |
|
83,82 |
30.04. / 21:41 |
-3,48 |
-3,99% |
87,16 |
83,82 |
83,82 |
|
|
HELLOFRESH SE ... |
|
6,38 |
30.04. / 17:26 |
-0,29 |
-4,41% |
6,70 |
6,38 |
6,38 |
|
|
VOLKSWAGEN AG ... |
|
115,80 |
30.04. / 21:46 |
-5,40 |
-4,46% |
120,60 |
114,50 |
115,80 |
|
|
ZALANDO SE |
|
24,47 |
30.04. / 21:23 |
-1,23 |
-4,79% |
25,63 |
24,47 |
24,47 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
MERCEDES-BENZ ... |
|
71,19 |
30.04. / 21:58 |
-4,00 |
-5,32% |
74,49 |
70,44 |
71,19 |
|