Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.578,27 |
| Kurszeit | 14:19 |
| Differenz | +9,54 |
| Differenz (in %) | +0,10% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.578,27 |
14:19 |
+9,54 |
+0,10% |
9.587,65 |
9.547,09 |
9.568,73 |
 |
|
RHEINMETALL AG |
|
509,80 |
14:19 |
-7,40 |
-1,43% |
518,20 |
509,60 |
517,20 |
|
|
MUENCH.RUECKVE... |
|
412,50 |
14:19 |
+0,30 |
+0,07% |
415,30 |
411,80 |
412,20 |
|
|
SARTORIUS AG V... |
|
283,10 |
14:18 |
+0,80 |
+0,28% |
285,80 |
281,30 |
282,30 |
|
|
ALLIANZ SE NA ... |
|
267,40 |
14:18 |
+0,80 |
+0,30% |
269,10 |
266,70 |
266,60 |
|
|
ATOSS SOFTWARE... |
|
243,50 |
14:04 |
-8,50 |
-3,37% |
250,50 |
241,00 |
252,00 |
|
|
HANNOVER RUECK... |
|
232,80 |
14:14 |
+0,40 |
+0,17% |
234,00 |
231,60 |
232,40 |
|
|
ADIDAS AG NA O... |
|
223,40 |
14:17 |
-3,00 |
-1,33% |
228,00 |
222,90 |
226,40 |
|
|
MTU AERO ENGIN... |
|
220,90 |
14:19 |
-5,70 |
-2,52% |
226,00 |
216,50 |
226,60 |
|
|
DEUTSCHE BOERS... |
|
182,25 |
14:17 |
+1,10 |
+0,61% |
182,65 |
181,05 |
181,15 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SIEMENS AG NA... |
|
175,50 |
14:18 |
-0,40 |
-0,23% |
176,24 |
173,88 |
175,90 |
|
|
SAP SE O.N. |
|
169,46 |
14:19 |
-0,24 |
-0,14% |
169,64 |
167,58 |
169,70 |
|
|
AIRBUS SE |
|
153,62 |
14:19 |
-1,02 |
-0,66% |
154,62 |
153,12 |
154,64 |
|
|
MERCK KGAA O.N. |
|
149,50 |
14:18 |
+0,55 |
+0,37% |
150,60 |
149,00 |
148,95 |
|
|
BEIERSDORF AG ... |
|
142,00 |
14:17 |
+1,45 |
+1,03% |
142,35 |
140,50 |
140,55 |
|
|
REDCARE PHARMA... |
|
126,80 |
14:00 |
-0,20 |
-0,16% |
126,80 |
124,60 |
127,00 |
|
|
KRONES AG O.N. |
|
124,60 |
13:53 |
+1,00 |
+0,81% |
124,80 |
123,20 |
123,60 |
|
|
VOLKSWAGEN AG ... |
|
115,50 |
14:18 |
+0,35 |
+0,30% |
115,65 |
113,90 |
115,15 |
|
|
GERRESHEIMER AG |
|
102,80 |
14:19 |
+1,80 |
+1,78% |
103,20 |
100,90 |
101,00 |
|
|
WACKER CHEMIE ... |
|
102,25 |
14:16 |
+1,65 |
+1,64% |
102,50 |
100,95 |
100,60 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAY.MOTOREN WE... |
|
102,20 |
14:17 |
-0,25 |
-0,24% |
103,00 |
101,05 |
102,45 |
|
|
SYMRISE AG INH... |
|
101,10 |
14:16 |
+0,40 |
+0,40% |
101,15 |
99,16 |
100,70 |
|
|
CARL ZEISS MED... |
|
98,25 |
14:17 |
-0,85 |
-0,86% |
99,60 |
97,65 |
99,10 |
|
|
HOCHTIEF AG |
|
97,50 |
14:07 |
-1,20 |
-1,22% |
99,45 |
97,15 |
98,70 |
|
|
HEIDELBERG MAT... |
|
94,62 |
14:18 |
-0,02 |
-0,02% |
95,02 |
94,10 |
94,64 |
|
|
SIXT SE ST O.N. |
|
90,20 |
14:13 |
+0,20 |
+0,22% |
90,65 |
89,75 |
90,00 |
|
|
DR.ING.H.C.F.P... |
|
84,00 |
14:18 |
+0,30 |
+0,36% |
84,32 |
83,18 |
83,70 |
|
|
HELLA GMBH+CO.... |
|
82,60 |
13:59 |
+0,40 |
+0,49% |
83,40 |
81,80 |
82,20 |
|
|
CTS EVENTIM KGAA |
|
81,75 |
14:15 |
-1,45 |
-1,74% |
83,20 |
80,90 |
83,20 |
|
|
LEG IMMOBILIEN... |
|
80,90 |
14:18 |
+0,98 |
+1,23% |
81,54 |
79,56 |
79,92 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NEMETSCHEK SE ... |
|
80,35 |
14:17 |
-3,20 |
-3,83% |
82,90 |
80,35 |
83,55 |
|
|
BRENNTAG SE NA... |
|
75,10 |
14:18 |
+0,24 |
+0,32% |
75,10 |
74,36 |
74,86 |
|
|
HENKEL AG+CO.K... |
|
74,40 |
14:18 |
-0,06 |
-0,08% |
74,64 |
74,12 |
74,46 |
|
|
AURUBIS AG |
|
74,25 |
14:18 |
-0,95 |
-1,26% |
76,10 |
73,85 |
75,20 |
|
|
SILTRONIC AG N... |
|
72,05 |
14:18 |
-1,05 |
-1,44% |
74,10 |
71,55 |
73,10 |
|
|
NAGARRO SE NA... |
|
71,50 |
14:10 |
+0,05 |
+0,07% |
72,30 |
71,25 |
71,45 |
|
|
MERCEDES-BENZ ... |
|
71,29 |
14:19 |
+0,35 |
+0,49% |
71,94 |
70,64 |
70,94 |
|
|
TALANX AG NA O... |
|
70,85 |
14:16 |
+0,15 |
+0,21% |
71,35 |
69,90 |
70,70 |
|
|
SCOUT24 SE NA ... |
|
70,10 |
14:18 |
+1,00 |
+1,45% |
72,90 |
69,40 |
69,10 |
|
|
KNORR-BREMSE A... |
|
68,05 |
14:14 |
-1,50 |
-2,16% |
69,15 |
67,45 |
69,55 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
MORPHOSYS AG O... |
|
66,10 |
14:14 |
-0,10 |
-0,15% |
66,30 |
65,70 |
66,20 |
|
|
ENERGIEKONTOR ... |
|
64,40 |
13:48 |
-0,10 |
-0,16% |
64,50 |
64,00 |
64,50 |
|
|
CONTINENTAL AG... |
|
60,88 |
14:17 |
+0,04 |
+0,07% |
61,22 |
60,42 |
60,84 |
|
|
STROEER SE + C... |
|
59,10 |
14:18 |
-1,05 |
-1,75% |
60,30 |
59,05 |
60,15 |
|
|
STABILUS SE IN... |
|
58,90 |
13:57 |
+0,70 |
+1,20% |
59,10 |
58,20 |
58,20 |
|
|
SIEMENS HEALTH... |
|
51,44 |
14:18 |
-0,66 |
-1,27% |
52,14 |
51,22 |
52,10 |
|
|
SMA SOLAR TECH... |
|
50,25 |
14:15 |
+0,83 |
+1,68% |
50,30 |
49,52 |
49,42 |
|
|
BASF SE NA O.N. |
|
48,99 |
14:19 |
-0,17 |
-0,34% |
49,07 |
48,59 |
49,15 |
|
|
PORSCHE AUTOM.... |
|
48,22 |
14:18 |
+0,29 |
+0,60% |
48,32 |
47,70 |
47,93 |
|
|
FRAPORT AG FFM... |
|
48,04 |
14:19 |
+0,96 |
+2,04% |
48,04 |
47,16 |
47,08 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HUGO BOSS AG N... |
|
46,95 |
14:19 |
-3,59 |
-7,10% |
52,50 |
45,70 |
50,54 |
|
|
COVESTRO AG O... |
|
46,69 |
14:19 |
-0,29 |
-0,62% |
47,20 |
46,08 |
46,98 |
|
|
SUESS MICROTEC... |
|
46,45 |
14:06 |
-0,20 |
-0,43% |
46,80 |
45,85 |
46,65 |
|
|
BECHTLE AG O.N. |
|
45,00 |
14:15 |
-0,30 |
-0,66% |
45,28 |
44,78 |
45,30 |
|
|
BILFINGER SE O... |
|
43,40 |
14:17 |
-0,30 |
-0,69% |
43,80 |
42,90 |
43,70 |
|
|
FUCHS SE VZO ... |
|
43,38 |
14:17 |
-0,44 |
-1,00% |
43,50 |
42,78 |
43,82 |
|
|
PUMA SE |
|
42,76 |
14:16 |
-0,78 |
-1,79% |
43,85 |
42,71 |
43,54 |
|
|
KION GROUP AG |
|
42,65 |
14:18 |
-0,73 |
-1,68% |
43,20 |
42,34 |
43,38 |
|
|
DAIMLER TRUCK ... |
|
42,18 |
14:18 |
-0,13 |
-0,31% |
42,49 |
41,57 |
42,31 |
|
|
FRESEN.MED.CAR... |
|
40,44 |
14:19 |
+0,84 |
+2,12% |
40,72 |
40,01 |
39,60 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
QIAGEN NV ... |
|
39,91 |
14:19 |
+0,83 |
+2,14% |
40,02 |
39,62 |
39,08 |
|
|
DEUTSCHE POST ... |
|
39,51 |
14:19 |
+0,25 |
+0,64% |
39,70 |
39,06 |
39,26 |
|
|
ECKERT+ZIEGLER... |
|
37,16 |
14:13 |
-0,06 |
-0,16% |
37,64 |
36,80 |
37,22 |
|
|
GEA GROUP AG |
|
36,78 |
14:10 |
-1,12 |
-2,96% |
37,20 |
36,62 |
37,90 |
|
|
HENSOLDT AG IN... |
|
36,04 |
14:18 |
-0,82 |
-2,22% |
36,76 |
36,02 |
36,86 |
|
|
JUNGHEINRICH A... |
|
34,60 |
14:06 |
-0,28 |
-0,80% |
35,16 |
34,34 |
34,88 |
|
|
RWE AG INH O... |
|
33,24 |
14:18 |
+0,61 |
+1,87% |
33,45 |
33,04 |
32,63 |
|
|
INFINEON TECH.... |
|
32,06 |
14:18 |
-0,65 |
-2,00% |
32,49 |
31,86 |
32,72 |
|
|
CANCOM SE O.N. |
|
29,66 |
14:17 |
+0,36 |
+1,23% |
29,86 |
29,26 |
29,30 |
|
|
RTL GROUP |
|
29,20 |
13:53 |
+0,25 |
+0,86% |
29,30 |
28,95 |
28,95 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
28,48 |
14:18 |
+1,13 |
+4,15% |
28,82 |
27,98 |
27,35 |
|
|
FRESENIUS SE+C... |
|
28,21 |
14:18 |
+0,24 |
+0,86% |
28,28 |
27,95 |
27,97 |
|
|
COMPUGROUP MED... |
|
28,10 |
13:51 |
-0,02 |
-0,07% |
28,32 |
28,00 |
28,12 |
|
|
BEFESA S.A. OR... |
|
27,80 |
14:17 |
+0,80 |
+2,96% |
27,86 |
26,88 |
27,00 |
|
|
VONOVIA SE NA ... |
|
27,33 |
14:18 |
+0,15 |
+0,55% |
27,39 |
26,94 |
27,18 |
|
|
LANXESS AG |
|
26,97 |
14:17 |
+0,44 |
+1,66% |
27,00 |
26,35 |
26,53 |
|
|
DELIVERY HERO ... |
|
26,59 |
14:19 |
+0,19 |
+0,72% |
27,24 |
25,90 |
26,40 |
|
|
FREENET AG NA ... |
|
26,14 |
14:18 |
+0,10 |
+0,38% |
26,40 |
26,08 |
26,04 |
|
|
JENOPTIK AG N... |
|
25,32 |
14:13 |
+0,08 |
+0,32% |
25,40 |
25,20 |
25,24 |
|
|
ZALANDO SE |
|
23,92 |
14:18 |
-0,74 |
-3,00% |
25,04 |
23,91 |
24,66 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
UTD.INTERNET A... |
|
22,68 |
14:15 |
+0,04 |
+0,18% |
22,70 |
22,42 |
22,64 |
|
|
DT.TELEKOM AG NA |
|
21,76 |
14:19 |
+0,27 |
+1,26% |
21,79 |
21,46 |
21,49 |
|
|
AIXTRON SE NA ... |
|
21,64 |
14:17 |
-0,22 |
-1,01% |
21,72 |
21,32 |
21,86 |
|
|
EVONIK INDUSTR... |
|
19,65 |
14:19 |
+0,11 |
+0,54% |
19,65 |
19,39 |
19,54 |
|
|
SIEMENS ENERGY... |
|
19,38 |
14:16 |
+0,08 |
+0,41% |
19,40 |
18,87 |
19,30 |
|
|
KONTRON AG O.N |
|
19,00 |
13:59 |
+0,12 |
+0,64% |
19,17 |
18,80 |
18,88 |
|
|
ENCAVIS AG IN... |
|
16,91 |
14:05 |
+0,01 |
+0,06% |
16,92 |
16,90 |
16,90 |
|
|
1+1 AG INH O.N. |
|
16,56 |
13:27 |
+0,06 |
+0,36% |
16,72 |
16,42 |
16,50 |
|
|
DEUTSCHE BANK ... |
|
15,10 |
14:17 |
+0,09 |
+0,59% |
15,29 |
14,93 |
15,01 |
|
|
K+S AG NA O.N. |
|
13,93 |
14:17 |
-0,09 |
-0,64% |
14,17 |
13,85 |
14,02 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMMERZBANK AG |
|
13,90 |
14:17 |
-0,06 |
-0,43% |
13,92 |
13,71 |
13,96 |
|
|
TAG IMMOBILIEN... |
|
13,47 |
14:17 |
+0,08 |
+0,60% |
13,54 |
13,21 |
13,39 |
|
|
NORDEX SE O.N. |
|
13,45 |
14:19 |
+0,19 |
+1,43% |
13,45 |
13,11 |
13,26 |
|
|
PNE AG NA O.N. |
|
13,44 |
14:12 |
+0,02 |
+0,15% |
13,54 |
13,44 |
13,42 |
|
|
E.ON SE NA O.N. |
|
12,52 |
14:18 |
+0,13 |
+1,01% |
12,60 |
12,45 |
12,40 |
|
|
TEAMVIEWER SE ... |
|
12,45 |
14:13 |
+0,04 |
+0,32% |
12,46 |
12,33 |
12,41 |
|
|
EVOTEC SE INH... |
|
10,03 |
14:18 |
+0,29 |
+2,98% |
10,17 |
9,66 |
9,74 |
|
|
LUFTHANSA AG V... |
|
6,87 |
14:18 |
+0,16 |
+2,38% |
6,91 |
6,75 |
6,71 |
|
|
HELLOFRESH SE ... |
|
6,25 |
14:18 |
-0,08 |
-1,33% |
6,57 |
6,24 |
6,34 |
|
|
THYSSENKRUPP A... |
|
4,83 |
14:18 |
+0,12 |
+2,51% |
4,84 |
4,75 |
4,71 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
AROUNDTOWN EO-... |
|
2,04 |
14:19 |
+0,09 |
+4,43% |
2,04 |
1,97 |
1,95 |
|
