Kursliste - HDAX ® PERFORMANCE-INDEX (FSE)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.467,06 |
Kurszeit | 19.04. |
Differenz | -51,61 |
Differenz (in %) | -0,54% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.467,06 |
19.04. |
-51,61 |
-0,54% |
9.497,11 |
9.407,08 |
9.467,06 |
|
|
1+1 AG INH O.N. |
|
15,72 |
19.04. / 08:10 |
+0,10 |
+0,64% |
15,72 |
15,72 |
15,72 |
|
|
ADIDAS AG NA O... |
|
223,60 |
19.04. / 21:07 |
-0,60 |
-0,27% |
227,00 |
221,30 |
223,60 |
|
|
AIRBUS SE |
|
159,72 |
19.04. / 21:41 |
-0,36 |
-0,22% |
160,32 |
156,96 |
159,72 |
|
|
AIXTRON SE NA ... |
|
21,28 |
19.04. / 20:52 |
-1,22 |
-5,42% |
22,15 |
21,28 |
21,28 |
|
|
ALLIANZ SE NA ... |
|
262,90 |
19.04. / 20:35 |
+0,40 |
+0,15% |
263,80 |
258,00 |
262,90 |
|
|
AROUNDTOWN EO-... |
|
1,81 |
19.04. / 20:40 |
+0,03 |
+1,60% |
1,81 |
1,79 |
1,81 |
|
|
ATOSS SOFTWARE... |
|
240,00 |
19.04. / 14:45 |
-2,50 |
-1,03% |
244,00 |
240,00 |
240,00 |
|
|
AURUBIS AG |
|
74,50 |
19.04. / 20:55 |
-0,35 |
-0,47% |
75,55 |
73,65 |
74,50 |
|
|
BASF SE NA O.N. |
|
50,51 |
19.04. / 21:03 |
-0,47 |
-0,92% |
50,71 |
50,00 |
50,51 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
26,29 |
19.04. / 17:57 |
+0,21 |
+0,81% |
26,29 |
25,66 |
26,29 |
|
|
BAY.MOTOREN WE... |
|
105,95 |
19.04. / 20:05 |
-0,80 |
-0,75% |
106,05 |
105,00 |
105,95 |
|
|
BECHTLE AG O.N. |
|
45,08 |
19.04. / 11:50 |
-0,44 |
-0,97% |
45,08 |
45,08 |
45,08 |
|
|
BEFESA S.A. OR... |
|
33,58 |
19.04. / 09:10 |
-1,00 |
-2,89% |
33,62 |
32,98 |
33,58 |
|
|
BEIERSDORF AG ... |
|
135,25 |
19.04. / 16:32 |
+0,25 |
+0,19% |
136,55 |
134,00 |
135,25 |
|
|
BILFINGER SE O... |
|
40,70 |
19.04. / 08:00 |
-0,30 |
-0,73% |
40,70 |
40,70 |
40,70 |
|
|
BRENNTAG SE NA... |
|
74,50 |
19.04. / 08:04 |
-0,56 |
-0,75% |
74,50 |
74,50 |
74,50 |
|
|
CANCOM SE O.N. |
|
28,70 |
19.04. / 13:51 |
-0,58 |
-1,98% |
28,70 |
28,54 |
28,70 |
|
|
CARL ZEISS MED... |
|
96,90 |
19.04. / 12:44 |
-0,70 |
-0,72% |
96,90 |
95,90 |
96,90 |
|
|
COMMERZBANK AG |
|
13,35 |
19.04. / 19:07 |
-0,01 |
-0,04% |
13,40 |
13,18 |
13,35 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
29,12 |
19.04. / 08:10 |
+0,06 |
+0,21% |
29,12 |
29,12 |
29,12 |
|
|
CONTINENTAL AG... |
|
62,50 |
19.04. / 19:26 |
-0,70 |
-1,11% |
63,20 |
61,98 |
62,50 |
|
|
COVESTRO AG O... |
|
48,51 |
19.04. / 18:48 |
-1,27 |
-2,55% |
49,50 |
48,51 |
48,51 |
|
|
CTS EVENTIM KGAA |
|
79,70 |
19.04. / 20:44 |
-2,60 |
-3,16% |
81,60 |
79,40 |
79,70 |
|
|
DAIMLER TRUCK ... |
|
43,49 |
19.04. / 19:52 |
-0,48 |
-1,09% |
43,71 |
42,97 |
43,49 |
|
|
DELIVERY HERO ... |
|
28,50 |
19.04. / 15:08 |
-0,36 |
-1,25% |
28,50 |
27,87 |
28,50 |
|
|
DEUTSCHE BANK ... |
|
14,94 |
19.04. / 21:34 |
+0,09 |
+0,58% |
14,99 |
14,58 |
14,94 |
|
|
DEUTSCHE BOERS... |
|
185,60 |
19.04. / 18:24 |
-1,70 |
-0,91% |
186,70 |
185,35 |
185,60 |
|
|
LUFTHANSA AG V... |
|
6,64 |
19.04. / 20:23 |
-0,01 |
-0,21% |
6,72 |
6,51 |
6,64 |
|
|
DEUTSCHE POST ... |
|
38,25 |
19.04. / 18:41 |
-0,08 |
-0,21% |
38,25 |
37,67 |
38,25 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
21,14 |
19.04. / 20:32 |
+0,20 |
+0,96% |
21,21 |
20,70 |
21,14 |
|
|
DR.ING.H.C.F.P... |
|
89,60 |
19.04. / 19:02 |
-0,36 |
-0,40% |
89,98 |
87,92 |
89,60 |
|
|
E.ON SE NA O.N. |
|
12,39 |
19.04. / 19:42 |
+0,26 |
+2,18% |
12,39 |
12,14 |
12,39 |
|
|
ECKERT+ZIEGLER... |
|
32,96 |
19.04. / 18:43 |
-0,54 |
-1,61% |
32,96 |
32,50 |
32,96 |
|
|
ENCAVIS AG IN... |
|
16,88 |
19.04. / 15:29 |
±0,00 |
±0,00% |
16,88 |
16,88 |
16,88 |
|
|
ENERGIEKONTOR ... |
|
61,30 |
19.04. / 14:19 |
+0,40 |
+0,66% |
61,30 |
61,00 |
61,30 |
|
|
EVONIK INDUSTR... |
|
19,24 |
19.04. / 17:20 |
-0,08 |
-0,41% |
19,24 |
19,01 |
19,24 |
|
|
EVOTEC SE INH... |
|
13,16 |
19.04. / 21:49 |
-0,18 |
-1,35% |
13,24 |
13,05 |
13,16 |
|
|
FRAPORT AG FFM... |
|
45,20 |
19.04. / 08:04 |
-0,94 |
-2,04% |
45,20 |
45,20 |
45,20 |
|
|
FREENET AG NA ... |
|
27,04 |
19.04. / 19:32 |
+0,24 |
+0,90% |
27,06 |
26,52 |
27,04 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
36,67 |
19.04. / 21:08 |
+0,43 |
+1,19% |
36,67 |
35,84 |
36,67 |
|
|
FRESENIUS SE+C... |
|
26,93 |
19.04. / 18:34 |
+0,37 |
+1,39% |
26,93 |
25,96 |
26,93 |
|
|
FUCHS SE VZO ... |
|
44,14 |
19.04. / 21:49 |
-0,46 |
-1,03% |
44,14 |
44,02 |
44,14 |
|
|
GEA GROUP AG |
|
36,40 |
19.04. / 08:10 |
-0,36 |
-0,98% |
36,40 |
36,40 |
36,40 |
|
|
GERRESHEIMER AG |
|
98,65 |
19.04. / 08:06 |
-1,00 |
-1,00% |
98,65 |
98,65 |
98,65 |
|
|
HANNOVER RUECK... |
|
230,00 |
19.04. / 19:23 |
+0,60 |
+0,26% |
230,00 |
226,50 |
230,00 |
|
|
HEIDELBERG MAT... |
|
93,20 |
19.04. / 13:30 |
-1,24 |
-1,31% |
93,88 |
92,60 |
93,20 |
|
|
HELLA GMBH+CO.... |
|
82,50 |
19.04. / 08:04 |
+1,40 |
+1,73% |
82,50 |
82,50 |
82,50 |
|
|
HELLOFRESH SE ... |
|
6,49 |
19.04. / 08:00 |
-0,13 |
-1,99% |
6,49 |
6,49 |
6,49 |
|
|
HENKEL AG+CO.K... |
|
72,04 |
19.04. / 17:59 |
+0,06 |
+0,08% |
72,20 |
71,62 |
72,04 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
37,54 |
19.04. / 20:38 |
+0,60 |
+1,62% |
38,04 |
36,94 |
37,54 |
|
|
HOCHTIEF AG |
|
104,60 |
19.04. / 11:09 |
-2,20 |
-2,06% |
104,60 |
104,40 |
104,60 |
|
|
HUGO BOSS AG N... |
|
49,08 |
19.04. / 12:07 |
-0,94 |
-1,88% |
49,08 |
48,90 |
49,08 |
|
|
INFINEON TECH.... |
|
29,90 |
19.04. / 21:10 |
-0,79 |
-2,59% |
30,50 |
29,90 |
29,90 |
|
|
JENOPTIK AG N... |
|
24,04 |
19.04. / 19:57 |
-0,32 |
-1,31% |
24,16 |
24,00 |
24,04 |
|
|
JUNGHEINRICH A... |
|
35,76 |
19.04. / 09:52 |
-1,14 |
-3,09% |
35,76 |
35,76 |
35,76 |
|
|
K+S AG NA O.N. |
|
13,89 |
19.04. / 21:49 |
+0,33 |
+2,47% |
13,89 |
13,85 |
13,89 |
|
|
KION GROUP AG |
|
46,80 |
19.04. / 21:49 |
-0,66 |
-1,39% |
46,88 |
46,64 |
46,80 |
|
|
KNORR-BREMSE A... |
|
67,65 |
19.04. / 20:40 |
-1,15 |
-1,67% |
67,95 |
67,55 |
67,65 |
|
|
KONTRON AG O.N |
|
18,75 |
19.04. / 14:45 |
-0,43 |
-2,24% |
18,80 |
18,55 |
18,75 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
122,20 |
19.04. / 09:52 |
-1,20 |
-0,97% |
122,20 |
122,20 |
122,20 |
|
|
LANXESS AG |
|
26,00 |
19.04. / 17:58 |
-0,53 |
-2,00% |
26,00 |
25,87 |
26,00 |
|
|
LEG IMMOBILIEN... |
|
73,86 |
19.04. / 21:49 |
+1,42 |
+1,96% |
73,86 |
71,92 |
73,86 |
|
|
MERCEDES-BENZ ... |
|
74,36 |
19.04. / 19:53 |
-0,24 |
-0,32% |
74,50 |
73,50 |
74,36 |
|
|
MERCK KGAA O.N. |
|
145,80 |
19.04. / 15:41 |
-1,05 |
-0,71% |
145,80 |
144,65 |
145,80 |
|
|
MORPHOSYS AG O... |
|
67,60 |
19.04. / 08:10 |
-0,10 |
-0,15% |
67,60 |
67,60 |
67,60 |
|
|
MTU AERO ENGIN... |
|
210,40 |
19.04. / 15:55 |
-3,20 |
-1,50% |
210,90 |
209,30 |
210,40 |
|
|
MUENCH.RUECKVE... |
|
416,00 |
19.04. / 19:25 |
+3,30 |
+0,80% |
416,00 |
408,80 |
416,00 |
|
|
NAGARRO SE NA... |
|
67,90 |
19.04. / 08:06 |
-1,15 |
-1,67% |
67,90 |
67,90 |
67,90 |
|
|
NEMETSCHEK SE ... |
|
79,40 |
19.04. / 20:30 |
-2,45 |
-2,99% |
80,05 |
79,40 |
79,40 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
12,15 |
19.04. / 14:26 |
-0,25 |
-2,02% |
12,16 |
12,09 |
12,15 |
|
|
PNE AG NA O.N. |
|
13,14 |
19.04. / 08:00 |
+0,02 |
+0,15% |
13,14 |
13,14 |
13,14 |
|
|
PORSCHE AUTOM.... |
|
49,02 |
19.04. / 15:55 |
-0,32 |
-0,65% |
49,02 |
48,49 |
49,02 |
|
|
PUMA SE |
|
42,50 |
19.04. / 14:31 |
+0,79 |
+1,89% |
42,64 |
42,42 |
42,50 |
|
|
QIAGEN NV ... |
|
37,22 |
19.04. / 15:18 |
+0,40 |
+1,10% |
37,25 |
36,50 |
37,22 |
|
|
REDCARE PHARMA... |
|
129,00 |
19.04. / 20:44 |
-6,00 |
-4,44% |
133,50 |
128,00 |
129,00 |
|
|
RHEINMETALL AG |
|
500,00 |
19.04. / 21:04 |
-4,20 |
-0,83% |
513,00 |
499,30 |
500,00 |
|
|
RTL GROUP |
|
30,95 |
19.04. / 19:33 |
-0,35 |
-1,12% |
31,00 |
30,40 |
30,95 |
|
|
RWE AG INH O... |
|
32,37 |
19.04. / 20:34 |
+0,08 |
+0,25% |
32,50 |
32,12 |
32,37 |
|
|
SAP SE O.N. |
|
164,16 |
19.04. / 20:57 |
-3,04 |
-1,82% |
167,88 |
164,10 |
164,16 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
270,00 |
19.04. / 21:10 |
-5,80 |
-2,10% |
275,00 |
266,50 |
270,00 |
|
|
SCOUT24 SE NA ... |
|
66,75 |
19.04. / 09:52 |
-0,05 |
-0,07% |
66,75 |
66,75 |
66,75 |
|
|
SIEMENS AG NA... |
|
172,60 |
19.04. / 17:57 |
-1,50 |
-0,86% |
173,48 |
172,08 |
172,60 |
|
|
SIEMENS ENERGY... |
|
17,51 |
19.04. / 21:08 |
-0,15 |
-0,85% |
17,69 |
17,28 |
17,51 |
|
|
SIEMENS HEALTH... |
|
50,90 |
19.04. / 19:27 |
-0,32 |
-0,62% |
50,90 |
49,87 |
50,90 |
|
|
SILTRONIC AG N... |
|
79,20 |
19.04. / 09:52 |
-1,65 |
-2,04% |
79,20 |
79,20 |
79,20 |
|
|
SIXT SE ST O.N. |
|
91,95 |
19.04. / 11:51 |
+0,95 |
+1,04% |
92,55 |
91,95 |
91,95 |
|
|
SMA SOLAR TECH... |
|
45,88 |
19.04. / 12:55 |
-1,68 |
-3,53% |
46,78 |
45,86 |
45,88 |
|
|
STABILUS SE IN... |
|
55,10 |
19.04. / 08:04 |
+0,20 |
+0,36% |
55,10 |
55,10 |
55,10 |
|
|
STROEER SE + C... |
|
58,10 |
19.04. / 08:04 |
-0,35 |
-0,60% |
58,10 |
58,10 |
58,10 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
42,80 |
19.04. / 20:40 |
+1,90 |
+4,65% |
43,70 |
40,40 |
42,80 |
|
|
SYMRISE AG INH... |
|
105,50 |
19.04. / 20:27 |
+1,90 |
+1,83% |
105,50 |
102,80 |
105,50 |
|
|
TAG IMMOBILIEN... |
|
11,76 |
19.04. / 08:10 |
+0,05 |
+0,43% |
11,76 |
11,75 |
11,76 |
|
|
TALANX AG NA O... |
|
68,10 |
19.04. / 11:56 |
-0,65 |
-0,95% |
68,25 |
67,80 |
68,10 |
|
|
TEAMVIEWER SE ... |
|
12,11 |
19.04. / 08:04 |
-0,25 |
-2,02% |
12,11 |
12,11 |
12,11 |
|
|
THYSSENKRUPP A... |
|
4,54 |
19.04. / 21:32 |
-0,07 |
-1,61% |
4,61 |
4,52 |
4,54 |
|
|
UTD.INTERNET A... |
|
20,26 |
19.04. / 08:04 |
-0,22 |
-1,07% |
20,26 |
20,26 |
20,26 |
|
|
VOLKSWAGEN AG ... |
|
121,35 |
19.04. / 16:03 |
-0,60 |
-0,49% |
121,35 |
120,00 |
121,35 |
|
|
VONOVIA SE NA ... |
|
25,06 |
19.04. / 20:43 |
+0,31 |
+1,25% |
25,23 |
24,51 |
25,06 |
|
|
WACKER CHEMIE ... |
|
107,10 |
19.04. / 08:50 |
+1,25 |
+1,18% |
107,10 |
104,05 |
107,10 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
26,70 |
19.04. / 21:37 |
-0,36 |
-1,33% |
26,88 |
26,40 |
26,70 |
|