Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.883,38 |
| Kurszeit | 20.09. |
| Differenz | -152,53 |
| Differenz (in %) | -1,52% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.883,38 |
20.09. |
-152,53 |
-1,52% |
10.026,23 |
9.880,74 |
10.035,91 |
 |
|
RATIONAL AG |
|
898,00 |
20.09. / 17:35 |
-11,00 |
-1,21% |
906,00 |
892,50 |
909,00 |
|
|
RHEINMETALL AG |
|
487,70 |
20.09. / 17:42 |
-5,90 |
-1,20% |
496,40 |
486,00 |
493,60 |
|
|
MUENCH.RUECKVE... |
|
487,50 |
20.09. / 17:35 |
-0,50 |
-0,10% |
493,50 |
485,80 |
488,00 |
|
|
ALLIANZ SE NA ... |
|
291,80 |
20.09. / 17:43 |
±0,00 |
±0,00% |
295,10 |
290,90 |
291,80 |
|
|
MTU AERO ENGIN... |
|
278,50 |
20.09. / 17:36 |
+2,20 |
+0,80% |
280,00 |
277,30 |
276,30 |
|
|
HANNOVER RUECK... |
|
252,10 |
20.09. / 17:35 |
-0,30 |
-0,12% |
254,80 |
251,50 |
252,40 |
|
|
SARTORIUS AG V... |
|
230,90 |
20.09. / 17:36 |
-17,10 |
-6,90% |
246,80 |
230,80 |
248,00 |
|
|
ADIDAS AG NA O... |
|
217,80 |
20.09. / 17:36 |
-9,30 |
-4,10% |
221,80 |
217,10 |
227,10 |
|
|
DEUTSCHE BOERS... |
|
208,20 |
20.09. / 17:36 |
+3,10 |
+1,51% |
209,10 |
205,30 |
205,10 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SAP SE O.N. |
|
204,50 |
20.09. / 17:41 |
-1,60 |
-0,78% |
206,40 |
203,60 |
206,10 |
|
|
SIEMENS AG NA... |
|
166,66 |
20.09. / 17:37 |
-3,26 |
-1,92% |
169,96 |
166,42 |
169,92 |
|
|
MERCK KGAA O.N. |
|
157,55 |
20.09. / 17:43 |
-9,30 |
-5,57% |
165,35 |
157,15 |
166,85 |
|
|
AIRBUS SE |
|
130,92 |
20.09. / 17:35 |
-2,48 |
-1,86% |
134,38 |
130,84 |
133,40 |
|
|
ATOSS SOFTWARE... |
|
129,80 |
20.09. / 17:35 |
+1,60 |
+1,25% |
131,20 |
129,20 |
128,20 |
|
|
KRONES AG O.N. |
|
129,00 |
20.09. / 17:35 |
-0,80 |
-0,62% |
130,60 |
128,00 |
129,80 |
|
|
BEIERSDORF AG ... |
|
127,60 |
20.09. / 17:35 |
-1,10 |
-0,85% |
129,20 |
127,15 |
128,70 |
|
|
REDCARE PHARMA... |
|
120,30 |
20.09. / 17:35 |
-0,70 |
-0,58% |
122,00 |
119,80 |
121,00 |
|
|
SYMRISE AG INH... |
|
120,15 |
20.09. / 17:35 |
+0,25 |
+0,21% |
121,35 |
119,80 |
119,90 |
|
|
HOCHTIEF AG |
|
109,60 |
20.09. / 17:35 |
-0,30 |
-0,27% |
110,20 |
108,80 |
109,90 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
GERRESHEIMER AG |
|
99,10 |
20.09. / 17:35 |
-2,70 |
-2,65% |
101,30 |
98,90 |
101,80 |
|
|
HEIDELBERG MAT... |
|
98,78 |
20.09. / 17:35 |
-1,22 |
-1,22% |
100,00 |
98,34 |
100,00 |
|
|
LEG IMMOBILIEN... |
|
92,16 |
20.09. / 17:35 |
+0,16 |
+0,17% |
92,78 |
91,62 |
92,00 |
|
|
VOLKSWAGEN AG ... |
|
90,82 |
20.09. / 17:39 |
-3,02 |
-3,22% |
91,84 |
90,56 |
93,84 |
|
|
NEMETSCHEK SE ... |
|
89,90 |
20.09. / 17:35 |
-0,80 |
-0,88% |
90,35 |
88,85 |
90,70 |
|
|
CTS EVENTIM KGAA |
|
87,90 |
20.09. / 17:35 |
-0,90 |
-1,01% |
89,10 |
87,30 |
88,80 |
|
|
HELLA GMBH+CO.... |
|
87,50 |
20.09. / 17:35 |
-1,90 |
-2,13% |
90,30 |
87,10 |
89,40 |
|
|
WACKER CHEMIE ... |
|
81,44 |
20.09. / 17:35 |
-3,72 |
-4,37% |
84,70 |
81,44 |
85,16 |
|
|
HENKEL AG+CO.K... |
|
80,84 |
20.09. / 17:35 |
-0,64 |
-0,79% |
81,90 |
80,40 |
81,48 |
|
|
NAGARRO SE NA... |
|
79,15 |
20.09. / 17:35 |
-1,00 |
-1,25% |
80,50 |
78,55 |
80,15 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KNORR-BREMSE A... |
|
78,10 |
20.09. / 17:35 |
-0,50 |
-0,64% |
78,80 |
77,95 |
78,60 |
|
|
TALANX AG NA O... |
|
75,50 |
20.09. / 17:35 |
-0,25 |
-0,33% |
76,40 |
75,50 |
75,75 |
|
|
SCOUT24 SE NA ... |
|
75,50 |
20.09. / 17:35 |
-0,10 |
-0,13% |
75,75 |
75,00 |
75,60 |
|
|
BAY.MOTOREN WE... |
|
73,64 |
20.09. / 17:44 |
-2,50 |
-3,28% |
73,96 |
72,78 |
76,14 |
|
|
AURUBIS AG |
|
70,10 |
20.09. / 17:35 |
-2,35 |
-3,24% |
72,45 |
69,95 |
72,45 |
|
|
SILTRONIC AG N... |
|
66,50 |
20.09. / 17:35 |
-2,85 |
-4,11% |
69,35 |
66,50 |
69,35 |
|
|
DR.ING.H.C.F.P... |
|
65,00 |
20.09. / 17:35 |
-3,76 |
-5,47% |
66,62 |
64,72 |
68,76 |
|
|
ELMOS SEMICOND... |
|
64,20 |
20.09. / 17:35 |
-4,50 |
-6,55% |
68,60 |
63,80 |
68,70 |
|
|
BRENNTAG SE NA... |
|
61,48 |
20.09. / 17:35 |
-3,86 |
-5,91% |
65,32 |
61,48 |
65,34 |
|
|
SUSS MICROTEC ... |
|
56,90 |
20.09. / 17:39 |
+0,40 |
+0,71% |
58,00 |
55,20 |
56,50 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CARL ZEISS MED... |
|
56,45 |
20.09. / 17:35 |
-2,80 |
-4,73% |
59,35 |
56,25 |
59,25 |
|
|
STROEER SE + C... |
|
55,85 |
20.09. / 17:35 |
-1,15 |
-2,02% |
57,00 |
55,80 |
57,00 |
|
|
ENERGIEKONTOR ... |
|
55,00 |
20.09. / 17:40 |
-1,00 |
-1,79% |
56,00 |
54,80 |
56,00 |
|
|
MERCEDES-BENZ ... |
|
54,99 |
20.09. / 17:41 |
-4,02 |
-6,81% |
55,58 |
54,05 |
59,01 |
|
|
COVESTRO AG O... |
|
54,14 |
20.09. / 17:37 |
-0,76 |
-1,38% |
54,84 |
53,90 |
54,90 |
|
|
CONTINENTAL AG... |
|
54,04 |
20.09. / 17:35 |
-1,62 |
-2,91% |
55,18 |
53,92 |
55,66 |
|
|
SIEMENS HEALTH... |
|
48,09 |
20.09. / 17:35 |
-1,69 |
-3,39% |
50,16 |
47,79 |
49,78 |
|
|
FRAPORT AG FFM... |
|
47,74 |
20.09. / 17:35 |
-1,54 |
-3,12% |
48,92 |
47,58 |
49,28 |
|
|
BILFINGER SE O... |
|
46,80 |
20.09. / 17:35 |
-0,55 |
-1,16% |
47,40 |
46,50 |
47,35 |
|
|
BASF SE NA O.N. |
|
46,02 |
20.09. / 17:35 |
-0,78 |
-1,67% |
46,69 |
46,02 |
46,80 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ECKERT+ZIEGLER... |
|
43,42 |
20.09. / 17:35 |
-0,42 |
-0,96% |
44,84 |
43,42 |
43,84 |
|
|
GEA GROUP AG |
|
42,82 |
20.09. / 17:35 |
-0,32 |
-0,74% |
43,58 |
42,54 |
43,14 |
|
|
QIAGEN NV ... |
|
40,09 |
20.09. / 17:35 |
-0,94 |
-2,30% |
41,05 |
40,09 |
41,03 |
|
|
PORSCHE AUTOM.... |
|
39,81 |
20.09. / 17:38 |
-1,17 |
-2,86% |
40,41 |
39,64 |
40,98 |
|
|
FUCHS SE VZO ... |
|
39,16 |
20.09. / 17:35 |
-0,80 |
-2,00% |
39,74 |
38,88 |
39,96 |
|
|
DEUTSCHE POST ... |
|
37,89 |
20.09. / 17:36 |
-1,73 |
-4,37% |
38,98 |
37,89 |
39,62 |
|
|
HUGO BOSS AG N... |
|
37,81 |
20.09. / 17:37 |
-0,49 |
-1,28% |
39,71 |
37,15 |
38,30 |
|
|
STABILUS SE IN... |
|
37,75 |
20.09. / 17:35 |
-1,35 |
-3,45% |
39,00 |
37,10 |
39,10 |
|
|
BECHTLE AG O.N. |
|
37,72 |
20.09. / 17:35 |
-1,14 |
-2,93% |
39,00 |
37,42 |
38,86 |
|
|
FRESEN.MED.CAR... |
|
36,29 |
20.09. / 17:41 |
-0,82 |
-2,21% |
37,12 |
36,18 |
37,11 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PUMA SE |
|
35,27 |
20.09. / 17:40 |
-2,44 |
-6,47% |
37,17 |
35,27 |
37,71 |
|
|
KION GROUP AG |
|
33,63 |
20.09. / 17:35 |
-1,15 |
-3,31% |
34,42 |
33,42 |
34,78 |
|
|
FRESENIUS SE+C... |
|
33,21 |
20.09. / 17:35 |
-0,64 |
-1,89% |
33,76 |
33,12 |
33,85 |
|
|
SIEMENS ENERGY... |
|
32,30 |
20.09. / 17:36 |
+0,25 |
+0,78% |
32,65 |
31,76 |
32,05 |
|
|
DAIMLER TRUCK ... |
|
32,25 |
20.09. / 17:35 |
-0,77 |
-2,33% |
32,67 |
32,09 |
33,02 |
|
|
VONOVIA SE NA ... |
|
31,80 |
20.09. / 17:43 |
-0,12 |
-0,38% |
32,14 |
31,71 |
31,92 |
|
|
RWE AG INH O... |
|
31,08 |
20.09. / 17:44 |
+0,04 |
+0,13% |
31,31 |
30,94 |
31,04 |
|
|
DELIVERY HERO ... |
|
30,03 |
20.09. / 17:38 |
-0,37 |
-1,22% |
30,64 |
30,03 |
30,40 |
|
|
RTL GROUP |
|
29,80 |
20.09. / 17:35 |
-0,60 |
-1,97% |
30,55 |
29,80 |
30,40 |
|
|
TRATON SE IN... |
|
29,25 |
20.09. / 17:35 |
-0,45 |
-1,52% |
29,60 |
28,90 |
29,70 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
INFINEON TECH.... |
|
29,07 |
20.09. / 17:44 |
-1,76 |
-5,72% |
30,52 |
28,87 |
30,83 |
|
|
HENSOLDT AG IN... |
|
28,86 |
20.09. / 17:35 |
-0,12 |
-0,41% |
29,04 |
28,46 |
28,98 |
|
|
BAYER AG NA O.N. |
|
28,66 |
20.09. / 17:39 |
-0,31 |
-1,07% |
29,07 |
28,52 |
28,97 |
|
|
CANCOM SE O.N. |
|
27,98 |
20.09. / 17:36 |
-0,80 |
-2,78% |
28,96 |
27,94 |
28,78 |
|
|
LANXESS AG |
|
26,85 |
20.09. / 17:39 |
-0,44 |
-1,61% |
27,33 |
26,71 |
27,29 |
|
|
ZALANDO SE |
|
26,83 |
20.09. / 17:43 |
+0,18 |
+0,68% |
26,97 |
26,31 |
26,65 |
|
|
JENOPTIK AG N... |
|
26,70 |
20.09. / 17:35 |
-0,90 |
-3,26% |
27,36 |
26,66 |
27,60 |
|
|
FREENET AG NA ... |
|
26,68 |
20.09. / 17:35 |
-0,08 |
-0,30% |
26,78 |
26,56 |
26,76 |
|
|
DT.TELEKOM AG NA |
|
26,07 |
20.09. / 17:38 |
+0,05 |
+0,19% |
26,25 |
25,99 |
26,02 |
|
|
JUNGHEINRICH A... |
|
25,74 |
20.09. / 17:37 |
-1,50 |
-5,51% |
26,72 |
25,58 |
27,24 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BEFESA S.A. OR... |
|
25,04 |
20.09. / 17:35 |
-0,06 |
-0,24% |
25,76 |
24,84 |
25,10 |
|
|
EVONIK INDUSTR... |
|
20,35 |
20.09. / 17:35 |
-0,46 |
-2,21% |
20,73 |
20,31 |
20,81 |
|
|
UTD.INTERNET A... |
|
19,00 |
20.09. / 17:35 |
-0,06 |
-0,31% |
19,09 |
18,78 |
19,06 |
|
|
SMA SOLAR TECH... |
|
17,41 |
20.09. / 17:35 |
-0,44 |
-2,46% |
18,02 |
17,18 |
17,85 |
|
|
ENCAVIS AG IN... |
|
17,05 |
20.09. / 17:35 |
-0,14 |
-0,81% |
17,13 |
16,98 |
17,19 |
|
|
KONTRON AG O.N |
|
15,99 |
20.09. / 17:36 |
-0,57 |
-3,44% |
16,51 |
15,99 |
16,56 |
|
|
TAG IMMOBILIEN... |
|
15,95 |
20.09. / 17:35 |
±0,00 |
±0,00% |
16,15 |
15,84 |
15,95 |
|
|
COMMERZBANK AG |
|
15,67 |
20.09. / 17:35 |
+0,08 |
+0,48% |
15,70 |
15,30 |
15,60 |
|
|
AIXTRON SE NA ... |
|
15,58 |
20.09. / 17:35 |
-0,60 |
-3,74% |
16,00 |
15,35 |
16,18 |
|
|
DEUTSCHE BANK ... |
|
15,17 |
20.09. / 17:39 |
-0,05 |
-0,35% |
15,25 |
15,03 |
15,22 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
15,15 |
20.09. / 17:36 |
-0,02 |
-0,13% |
15,47 |
15,05 |
15,17 |
|
|
1+1 AG INH O.N. |
|
13,54 |
20.09. / 17:38 |
-0,06 |
-0,44% |
13,70 |
13,40 |
13,60 |
|
|
E.ON SE NA O.N. |
|
13,26 |
20.09. / 17:37 |
+0,08 |
+0,61% |
13,37 |
13,21 |
13,18 |
|
|
COMPUGROUP MED... |
|
13,23 |
20.09. / 17:36 |
-0,75 |
-5,36% |
14,08 |
13,22 |
13,98 |
|
|
TEAMVIEWER SE ... |
|
11,74 |
20.09. / 17:35 |
-0,15 |
-1,22% |
11,86 |
11,66 |
11,88 |
|
|
PNE AG NA O.N. |
|
11,58 |
20.09. / 17:35 |
-0,14 |
-1,19% |
11,70 |
11,14 |
11,72 |
|
|
K+S AG NA O.N. |
|
11,11 |
20.09. / 17:35 |
-0,19 |
-1,68% |
11,24 |
11,11 |
11,30 |
|
|
HELLOFRESH SE ... |
|
8,46 |
20.09. / 17:35 |
-0,13 |
-1,51% |
8,61 |
8,45 |
8,59 |
|
|
TUI AG NA O.N. |
|
6,55 |
20.09. / 17:35 |
-0,10 |
-1,50% |
6,73 |
6,51 |
6,65 |
|
|
LUFTHANSA AG V... |
|
6,31 |
20.09. / 17:35 |
-0,06 |
-0,88% |
6,37 |
6,30 |
6,37 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
EVOTEC SE INH... |
|
6,00 |
20.09. / 17:35 |
-0,34 |
-5,36% |
6,32 |
6,00 |
6,34 |
|
|
THYSSENKRUPP A... |
|
3,13 |
20.09. / 17:35 |
-0,06 |
-1,97% |
3,20 |
3,12 |
3,20 |
|
|
AROUNDTOWN EO-... |
|
2,67 |
20.09. / 17:39 |
-0,04 |
-1,37% |
2,72 |
2,61 |
2,71 |
|
