Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
| HDAX ® PERFORMANCE-INDEX |
| WKN |
|
|
| Börse | Xetra |
| Aktueller Kurs | 9.600,37 |
| Kurszeit | 16:18 |
| Differenz | +48,16 |
| Differenz (in %) | +0,50% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
HDAX ® |
|
9.600,37 |
16:18 |
+48,16 |
+0,50% |
9.661,87 |
9.561,06 |
9.552,21 |
 |
|
RHEINMETALL AG |
|
529,20 |
16:18 |
+18,60 |
+3,64% |
529,40 |
512,00 |
510,60 |
|
|
MUENCH.RUECKVE... |
|
403,00 |
16:17 |
-7,10 |
-1,73% |
411,90 |
403,00 |
410,10 |
|
|
SARTORIUS AG V... |
|
284,20 |
09:15 |
+2,90 |
+1,03% |
284,20 |
280,90 |
281,30 |
|
|
ALLIANZ SE NA ... |
|
263,10 |
16:12 |
-6,00 |
-2,23% |
269,60 |
263,00 |
269,10 |
|
|
ATOSS SOFTWARE... |
|
239,50 |
12:45 |
+1,50 |
+0,63% |
241,50 |
235,50 |
238,00 |
|
|
HANNOVER RUECK... |
|
230,80 |
12:49 |
-1,60 |
-0,69% |
232,70 |
230,80 |
232,40 |
|
|
MTU AERO ENGIN... |
|
223,40 |
11:04 |
+3,70 |
+1,68% |
223,40 |
220,70 |
219,70 |
|
|
ADIDAS AG NA O... |
|
223,30 |
09:09 |
-1,50 |
-0,67% |
224,50 |
223,30 |
224,80 |
|
|
DEUTSCHE BOERS... |
|
184,30 |
15:22 |
+2,85 |
+1,57% |
183,00 |
183,00 |
181,45 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SIEMENS AG NA... |
|
177,82 |
16:04 |
+3,04 |
+1,74% |
178,58 |
175,06 |
174,78 |
|
|
SAP SE O.N. |
|
170,20 |
14:32 |
+1,04 |
+0,61% |
170,20 |
168,62 |
169,16 |
|
|
AIRBUS SE |
|
154,76 |
15:50 |
+1,32 |
+0,86% |
154,88 |
153,64 |
153,44 |
|
|
MERCK KGAA O.N. |
|
153,30 |
15:49 |
+2,75 |
+1,83% |
153,45 |
150,40 |
150,55 |
|
|
BEIERSDORF AG ... |
|
142,50 |
12:54 |
-0,05 |
-0,04% |
142,55 |
142,15 |
142,55 |
|
|
REDCARE PHARMA... |
|
125,70 |
12:02 |
+0,40 |
+0,32% |
125,70 |
125,20 |
125,30 |
|
|
KRONES AG O.N. |
|
123,00 |
09:06 |
-2,40 |
-1,91% |
123,00 |
123,00 |
125,40 |
|
|
VOLKSWAGEN AG ... |
|
116,25 |
16:07 |
+0,80 |
+0,69% |
116,30 |
114,95 |
115,45 |
|
|
BAY.MOTOREN WE... |
|
102,90 |
15:39 |
+0,75 |
+0,73% |
102,90 |
102,15 |
102,15 |
|
|
WACKER CHEMIE ... |
|
102,80 |
11:24 |
+0,35 |
+0,34% |
103,50 |
102,30 |
102,45 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
GERRESHEIMER AG |
|
101,80 |
08:02 |
±0,00 |
±0,00% |
101,80 |
101,80 |
101,80 |
|
|
SYMRISE AG INH... |
|
100,85 |
09:15 |
+0,55 |
+0,55% |
100,85 |
100,50 |
100,30 |
|
|
HOCHTIEF AG |
|
100,00 |
14:54 |
+2,50 |
+2,56% |
100,00 |
98,75 |
97,50 |
|
|
CARL ZEISS MED... |
|
97,60 |
08:01 |
+0,50 |
+0,51% |
97,60 |
97,60 |
97,10 |
|
|
HEIDELBERG MAT... |
|
94,66 |
12:13 |
-0,04 |
-0,04% |
95,14 |
94,14 |
94,70 |
|
|
DR.ING.H.C.F.P... |
|
84,12 |
15:28 |
+0,46 |
+0,55% |
84,36 |
83,62 |
83,66 |
|
|
CTS EVENTIM KGAA |
|
84,10 |
15:29 |
+2,35 |
+2,87% |
84,10 |
82,20 |
81,75 |
|
|
LEG IMMOBILIEN... |
|
82,64 |
15:02 |
+1,44 |
+1,77% |
82,64 |
81,42 |
81,20 |
|
|
HELLA GMBH+CO.... |
|
82,50 |
08:11 |
+0,70 |
+0,86% |
82,50 |
82,50 |
81,80 |
|
|
SIXT SE ST O.N. |
|
80,60 |
15:55 |
-9,65 |
-10,69% |
92,50 |
77,90 |
90,25 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NEMETSCHEK SE ... |
|
80,55 |
09:15 |
-0,35 |
-0,43% |
80,55 |
80,15 |
80,90 |
|
|
HENKEL AG+CO.K... |
|
79,02 |
15:47 |
+5,12 |
+6,93% |
77,88 |
73,90 |
73,90 |
|
|
BRENNTAG SE NA... |
|
75,50 |
09:14 |
+0,90 |
+1,21% |
75,50 |
75,18 |
74,60 |
|
|
NAGARRO SE NA... |
|
73,55 |
15:32 |
+2,00 |
+2,80% |
73,55 |
72,30 |
71,55 |
|
|
MERCEDES-BENZ ... |
|
71,87 |
16:13 |
+0,33 |
+0,46% |
72,33 |
70,99 |
71,54 |
|
|
SILTRONIC AG N... |
|
71,10 |
09:06 |
+1,10 |
+1,57% |
71,10 |
71,10 |
70,00 |
|
|
SCOUT24 SE NA ... |
|
69,70 |
10:23 |
-2,90 |
-3,99% |
69,70 |
69,60 |
72,60 |
|
|
TALANX AG NA O... |
|
69,50 |
15:47 |
-1,60 |
-2,25% |
71,30 |
69,50 |
71,10 |
|
|
KNORR-BREMSE A... |
|
68,75 |
08:01 |
+0,55 |
+0,81% |
68,75 |
68,75 |
68,20 |
|
|
MORPHOSYS AG O... |
|
66,75 |
12:18 |
+0,65 |
+0,98% |
66,75 |
65,85 |
66,10 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
AURUBIS AG |
|
66,30 |
15:08 |
-8,80 |
-11,72% |
74,20 |
66,30 |
75,10 |
|
|
ENERGIEKONTOR ... |
|
64,30 |
08:02 |
±0,00 |
±0,00% |
64,30 |
64,30 |
64,30 |
|
|
CONTINENTAL AG... |
|
61,48 |
09:29 |
-0,36 |
-0,58% |
61,52 |
61,48 |
61,84 |
|
|
STROEER SE + C... |
|
59,75 |
08:02 |
-0,45 |
-0,75% |
59,75 |
59,75 |
60,20 |
|
|
STABILUS SE IN... |
|
58,60 |
08:00 |
+0,80 |
+1,38% |
58,60 |
58,60 |
57,80 |
|
|
SIEMENS HEALTH... |
|
51,54 |
09:31 |
+0,24 |
+0,47% |
51,54 |
51,08 |
51,30 |
|
|
SMA SOLAR TECH... |
|
51,40 |
15:04 |
+2,12 |
+4,30% |
51,40 |
49,74 |
49,28 |
|
|
BASF SE NA O.N. |
|
49,01 |
16:16 |
+0,32 |
+0,67% |
48,89 |
48,49 |
48,69 |
|
|
PORSCHE AUTOM.... |
|
48,72 |
14:57 |
+0,66 |
+1,37% |
48,72 |
48,09 |
48,06 |
|
|
FRAPORT AG FFM... |
|
48,52 |
15:27 |
+0,70 |
+1,46% |
48,78 |
48,00 |
47,82 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HUGO BOSS AG N... |
|
48,13 |
12:21 |
+0,66 |
+1,39% |
48,13 |
47,67 |
47,47 |
|
|
COVESTRO AG O... |
|
47,41 |
10:41 |
+0,56 |
+1,20% |
47,41 |
47,28 |
46,85 |
|
|
SUESS MICROTEC... |
|
45,90 |
08:02 |
-0,55 |
-1,18% |
45,90 |
45,90 |
46,45 |
|
|
BECHTLE AG O.N. |
|
45,10 |
09:15 |
-0,18 |
-0,40% |
45,10 |
44,90 |
45,28 |
|
|
PUMA SE |
|
44,88 |
14:23 |
+1,89 |
+4,40% |
44,88 |
42,71 |
42,99 |
|
|
BILFINGER SE O... |
|
44,00 |
10:13 |
+0,30 |
+0,69% |
44,00 |
44,00 |
43,70 |
|
|
FUCHS SE VZO ... |
|
43,52 |
11:30 |
+0,08 |
+0,18% |
43,52 |
43,12 |
43,44 |
|
|
KION GROUP AG |
|
42,83 |
14:30 |
-0,11 |
-0,26% |
42,83 |
42,76 |
42,94 |
|
|
DAIMLER TRUCK ... |
|
40,68 |
16:16 |
-2,01 |
-4,71% |
43,76 |
39,69 |
42,69 |
|
|
QIAGEN NV ... |
|
40,00 |
12:49 |
+0,14 |
+0,35% |
40,00 |
39,65 |
39,86 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DEUTSCHE POST ... |
|
39,99 |
15:53 |
+0,26 |
+0,65% |
39,99 |
39,68 |
39,73 |
|
|
FRESEN.MED.CAR... |
|
39,97 |
10:09 |
+0,38 |
+0,96% |
40,61 |
39,97 |
39,59 |
|
|
ECKERT+ZIEGLER... |
|
37,86 |
11:11 |
+0,84 |
+2,27% |
37,86 |
36,92 |
37,02 |
|
|
HENSOLDT AG IN... |
|
37,32 |
15:29 |
+1,76 |
+4,95% |
37,32 |
36,00 |
35,56 |
|
|
GEA GROUP AG |
|
36,68 |
10:16 |
-0,12 |
-0,33% |
36,74 |
36,68 |
36,80 |
|
|
JUNGHEINRICH A... |
|
35,10 |
15:23 |
+0,56 |
+1,62% |
35,16 |
35,00 |
34,54 |
|
|
RWE AG INH O... |
|
33,53 |
16:00 |
+0,22 |
+0,66% |
33,53 |
33,22 |
33,31 |
|
|
INFINEON TECH.... |
|
31,62 |
14:26 |
+0,17 |
+0,54% |
31,87 |
31,61 |
31,45 |
|
|
CANCOM SE O.N. |
|
30,08 |
09:15 |
+0,48 |
+1,62% |
30,08 |
29,82 |
29,60 |
|
|
RTL GROUP |
|
29,65 |
14:46 |
+0,65 |
+2,24% |
29,65 |
29,25 |
29,00 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BEFESA S.A. OR... |
|
28,88 |
15:48 |
+1,08 |
+3,88% |
28,88 |
27,84 |
27,80 |
|
|
BAYER AG NA O.N. |
|
28,38 |
16:00 |
+0,10 |
+0,35% |
28,38 |
27,86 |
28,28 |
|
|
COMPUGROUP MED... |
|
28,24 |
09:15 |
+0,02 |
+0,07% |
28,56 |
28,24 |
28,22 |
|
|
FRESENIUS SE+C... |
|
28,00 |
15:24 |
-0,27 |
-0,96% |
28,32 |
28,00 |
28,27 |
|
|
VONOVIA SE NA ... |
|
27,98 |
15:34 |
+0,62 |
+2,27% |
28,10 |
27,34 |
27,36 |
|
|
LANXESS AG |
|
26,89 |
10:41 |
-0,15 |
-0,55% |
27,03 |
26,89 |
27,04 |
|
|
DELIVERY HERO ... |
|
26,15 |
14:29 |
-0,05 |
-0,19% |
27,33 |
26,15 |
26,20 |
|
|
FREENET AG NA ... |
|
25,48 |
15:56 |
-0,76 |
-2,90% |
26,14 |
25,38 |
26,24 |
|
|
JENOPTIK AG N... |
|
25,24 |
11:40 |
-0,16 |
-0,63% |
25,24 |
25,24 |
25,40 |
|
|
ZALANDO SE |
|
23,31 |
12:59 |
-0,29 |
-1,23% |
23,60 |
23,31 |
23,60 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
UTD.INTERNET A... |
|
22,68 |
13:02 |
+0,12 |
+0,53% |
22,68 |
22,42 |
22,56 |
|
|
DT.TELEKOM AG NA |
|
21,74 |
14:40 |
+0,07 |
+0,32% |
21,76 |
21,67 |
21,67 |
|
|
AIXTRON SE NA ... |
|
21,65 |
12:51 |
+0,17 |
+0,79% |
21,69 |
21,55 |
21,48 |
|
|
EVONIK INDUSTR... |
|
19,83 |
16:14 |
+0,28 |
+1,43% |
19,85 |
19,63 |
19,55 |
|
|
SIEMENS ENERGY... |
|
19,63 |
16:00 |
+0,31 |
+1,60% |
19,88 |
19,27 |
19,32 |
|
|
KONTRON AG O.N |
|
19,22 |
15:45 |
+0,22 |
+1,16% |
19,65 |
18,50 |
19,00 |
|
|
ENCAVIS AG IN... |
|
16,91 |
15:29 |
±0,00 |
±0,00% |
16,92 |
16,91 |
16,91 |
|
|
1+1 AG INH O.N. |
|
16,50 |
09:15 |
+0,06 |
+0,36% |
16,50 |
16,32 |
16,44 |
|
|
DEUTSCHE BANK ... |
|
15,22 |
16:00 |
+0,14 |
+0,90% |
15,30 |
15,03 |
15,09 |
|
|
TAG IMMOBILIEN... |
|
14,00 |
14:36 |
+0,65 |
+4,87% |
14,00 |
13,50 |
13,35 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
K+S AG NA O.N. |
|
13,78 |
12:36 |
-0,25 |
-1,78% |
13,93 |
13,78 |
14,03 |
|
|
COMMERZBANK AG |
|
13,71 |
15:59 |
-0,18 |
-1,30% |
14,10 |
13,65 |
13,89 |
|
|
NORDEX SE O.N. |
|
13,71 |
15:28 |
+0,11 |
+0,81% |
13,95 |
13,59 |
13,60 |
|
|
PNE AG NA O.N. |
|
13,34 |
08:01 |
-0,24 |
-1,77% |
13,34 |
13,34 |
13,58 |
|
|
E.ON SE NA O.N. |
|
12,55 |
13:24 |
+0,03 |
+0,20% |
12,59 |
12,51 |
12,52 |
|
|
TEAMVIEWER SE ... |
|
12,47 |
14:59 |
+0,07 |
+0,56% |
12,47 |
12,39 |
12,40 |
|
|
EVOTEC SE INH... |
|
9,77 |
13:55 |
-0,22 |
-2,25% |
10,00 |
9,77 |
9,99 |
|
|
LUFTHANSA AG V... |
|
6,85 |
16:19 |
-0,01 |
-0,12% |
6,96 |
6,85 |
6,86 |
|
|
HELLOFRESH SE ... |
|
6,19 |
15:28 |
-0,06 |
-1,02% |
6,20 |
6,19 |
6,26 |
|
|
THYSSENKRUPP A... |
|
4,90 |
14:42 |
+0,02 |
+0,41% |
4,90 |
4,85 |
4,88 |
|
| | Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
AROUNDTOWN EO-... |
|
2,05 |
15:50 |
+0,01 |
+0,29% |
2,05 |
2,02 |
2,05 |
|
