Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.552,15 |
Kurszeit | 25.04. |
Differenz | -88,15 |
Differenz (in %) | -0,91% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.552,15 |
25.04. |
-88,15 |
-0,91% |
9.621,71 |
9.493,89 |
9.640,30 |
|
|
1+1 AG INH O.N. |
|
16,56 |
25.04. / 17:37 |
-0,08 |
-0,48% |
16,76 |
16,46 |
16,64 |
|
|
ADIDAS AG NA O... |
|
226,40 |
25.04. / 17:35 |
-1,30 |
-0,57% |
228,00 |
224,50 |
227,70 |
|
|
AIRBUS SE |
|
158,42 |
25.04. / 17:35 |
-3,74 |
-2,31% |
162,32 |
157,00 |
162,16 |
|
|
AIXTRON SE NA ... |
|
21,78 |
25.04. / 17:41 |
-1,05 |
-4,60% |
23,18 |
21,59 |
22,83 |
|
|
ALLIANZ SE NA ... |
|
262,70 |
25.04. / 17:39 |
-4,00 |
-1,50% |
267,20 |
260,50 |
266,70 |
|
|
AROUNDTOWN EO-... |
|
1,85 |
25.04. / 17:35 |
-0,05 |
-2,61% |
1,90 |
1,83 |
1,90 |
|
|
ATOSS SOFTWARE... |
|
245,50 |
25.04. / 17:35 |
+6,00 |
+2,51% |
247,50 |
240,50 |
239,50 |
|
|
AURUBIS AG |
|
72,55 |
25.04. / 17:35 |
-0,50 |
-0,68% |
74,20 |
72,20 |
73,05 |
|
|
BASF SE NA O.N. |
|
50,99 |
25.04. / 17:39 |
-0,33 |
-0,64% |
51,95 |
50,31 |
51,32 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
26,89 |
25.04. / 17:35 |
-0,08 |
-0,28% |
27,51 |
26,87 |
26,97 |
|
|
BAY.MOTOREN WE... |
|
105,05 |
25.04. / 17:35 |
-1,50 |
-1,41% |
107,00 |
104,30 |
106,55 |
|
|
BECHTLE AG O.N. |
|
45,92 |
25.04. / 17:35 |
-1,18 |
-2,51% |
47,02 |
45,76 |
47,10 |
|
|
BEFESA S.A. OR... |
|
26,20 |
25.04. / 17:35 |
-5,22 |
-16,61% |
30,08 |
26,20 |
31,42 |
|
|
BEIERSDORF AG ... |
|
139,05 |
25.04. / 17:35 |
+0,45 |
+0,32% |
139,85 |
138,25 |
138,60 |
|
|
BILFINGER SE O... |
|
44,60 |
25.04. / 17:35 |
+0,50 |
+1,13% |
44,60 |
43,70 |
44,10 |
|
|
BRENNTAG SE NA... |
|
75,66 |
25.04. / 17:35 |
-0,40 |
-0,53% |
76,04 |
74,94 |
76,06 |
|
|
CANCOM SE O.N. |
|
29,08 |
25.04. / 17:35 |
-1,18 |
-3,90% |
30,38 |
29,00 |
30,26 |
|
|
CARL ZEISS MED... |
|
99,00 |
25.04. / 17:36 |
-1,40 |
-1,39% |
100,70 |
98,10 |
100,40 |
|
|
COMMERZBANK AG |
|
14,05 |
25.04. / 17:35 |
+0,20 |
+1,44% |
14,28 |
13,82 |
13,85 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
27,86 |
25.04. / 17:35 |
-1,24 |
-4,26% |
29,16 |
27,74 |
29,10 |
|
|
CONTINENTAL AG... |
|
62,08 |
25.04. / 17:35 |
-1,16 |
-1,83% |
63,04 |
61,76 |
63,24 |
|
|
COVESTRO AG O... |
|
47,76 |
25.04. / 17:35 |
-0,33 |
-0,69% |
48,07 |
47,35 |
48,09 |
|
|
CTS EVENTIM KGAA |
|
82,45 |
25.04. / 17:35 |
+0,25 |
+0,30% |
82,75 |
81,35 |
82,20 |
|
|
DAIMLER TRUCK ... |
|
41,95 |
25.04. / 17:35 |
-0,93 |
-2,17% |
42,89 |
41,78 |
42,88 |
|
|
DELIVERY HERO ... |
|
30,79 |
25.04. / 17:35 |
+1,86 |
+6,43% |
33,07 |
29,37 |
28,93 |
|
|
DEUTSCHE BANK ... |
|
16,66 |
25.04. / 17:44 |
+1,26 |
+8,18% |
16,71 |
15,00 |
15,40 |
|
|
DEUTSCHE BOERS... |
|
181,45 |
25.04. / 17:35 |
+0,75 |
+0,42% |
182,85 |
180,05 |
180,70 |
|
|
LUFTHANSA AG V... |
|
6,65 |
25.04. / 17:39 |
-0,03 |
-0,48% |
6,71 |
6,62 |
6,68 |
|
|
DEUTSCHE POST ... |
|
38,00 |
25.04. / 17:44 |
-0,44 |
-1,14% |
38,50 |
37,86 |
38,44 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
21,67 |
25.04. / 17:44 |
-0,10 |
-0,46% |
21,92 |
21,53 |
21,77 |
|
|
DR.ING.H.C.F.P... |
|
89,44 |
25.04. / 17:35 |
-1,94 |
-2,12% |
91,26 |
88,84 |
91,38 |
|
|
E.ON SE NA O.N. |
|
12,45 |
25.04. / 17:35 |
-0,04 |
-0,32% |
12,54 |
12,32 |
12,49 |
|
|
ECKERT+ZIEGLER... |
|
36,04 |
25.04. / 17:35 |
-0,46 |
-1,26% |
36,70 |
36,02 |
36,50 |
|
|
ENCAVIS AG IN... |
|
16,91 |
25.04. / 17:35 |
-0,04 |
-0,24% |
16,96 |
16,90 |
16,95 |
|
|
ENERGIEKONTOR ... |
|
62,90 |
25.04. / 17:35 |
-0,40 |
-0,63% |
63,50 |
62,50 |
63,30 |
|
|
EVONIK INDUSTR... |
|
19,00 |
25.04. / 17:35 |
-0,10 |
-0,52% |
19,22 |
18,88 |
19,10 |
|
|
EVOTEC SE INH... |
|
9,16 |
25.04. / 17:44 |
-0,48 |
-4,98% |
10,28 |
8,95 |
9,64 |
|
|
FRAPORT AG FFM... |
|
46,80 |
25.04. / 17:35 |
+0,10 |
+0,21% |
47,66 |
46,38 |
46,70 |
|
|
FREENET AG NA ... |
|
26,78 |
25.04. / 17:35 |
-0,16 |
-0,59% |
27,08 |
26,64 |
26,94 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
37,79 |
25.04. / 17:39 |
-1,17 |
-3,00% |
38,86 |
37,75 |
38,96 |
|
|
FRESENIUS SE+C... |
|
27,18 |
25.04. / 17:40 |
-0,14 |
-0,51% |
27,55 |
27,12 |
27,32 |
|
|
FUCHS SE VZO ... |
|
43,88 |
25.04. / 17:35 |
-0,14 |
-0,32% |
44,22 |
43,46 |
44,02 |
|
|
GEA GROUP AG |
|
36,92 |
25.04. / 17:35 |
-0,34 |
-0,91% |
37,16 |
36,58 |
37,26 |
|
|
GERRESHEIMER AG |
|
99,20 |
25.04. / 17:35 |
-2,20 |
-2,17% |
102,20 |
99,05 |
101,40 |
|
|
HANNOVER RUECK... |
|
227,70 |
25.04. / 17:35 |
-4,40 |
-1,90% |
232,60 |
225,90 |
232,10 |
|
|
HEIDELBERG MAT... |
|
93,10 |
25.04. / 17:35 |
-0,54 |
-0,58% |
93,98 |
92,00 |
93,64 |
|
|
HELLA GMBH+CO.... |
|
82,60 |
25.04. / 17:35 |
-0,90 |
-1,08% |
83,40 |
82,00 |
83,50 |
|
|
HELLOFRESH SE ... |
|
7,00 |
25.04. / 17:35 |
+0,25 |
+3,70% |
7,15 |
6,41 |
6,75 |
|
|
HENKEL AG+CO.K... |
|
72,58 |
25.04. / 17:35 |
-0,02 |
-0,03% |
73,14 |
72,02 |
72,60 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
37,70 |
25.04. / 17:40 |
-1,50 |
-3,83% |
39,32 |
37,02 |
39,20 |
|
|
HOCHTIEF AG |
|
100,90 |
25.04. / 17:35 |
-2,80 |
-2,70% |
103,40 |
99,85 |
103,70 |
|
|
HUGO BOSS AG N... |
|
50,50 |
25.04. / 17:35 |
-0,36 |
-0,71% |
50,78 |
50,24 |
50,86 |
|
|
INFINEON TECH.... |
|
32,56 |
25.04. / 17:40 |
+1,13 |
+3,60% |
32,90 |
30,42 |
31,43 |
|
|
JENOPTIK AG N... |
|
24,72 |
25.04. / 17:44 |
-0,02 |
-0,08% |
24,80 |
24,34 |
24,74 |
|
|
JUNGHEINRICH A... |
|
35,28 |
25.04. / 17:35 |
-0,66 |
-1,84% |
35,72 |
34,40 |
35,94 |
|
|
K+S AG NA O.N. |
|
13,69 |
25.04. / 17:35 |
+0,02 |
+0,11% |
13,95 |
13,57 |
13,68 |
|
|
KION GROUP AG |
|
44,14 |
25.04. / 17:35 |
-3,23 |
-6,82% |
46,27 |
43,86 |
47,37 |
|
|
KNORR-BREMSE A... |
|
69,30 |
25.04. / 17:35 |
-0,95 |
-1,35% |
70,50 |
68,65 |
70,25 |
|
|
KONTRON AG O.N |
|
19,07 |
25.04. / 17:35 |
-0,25 |
-1,29% |
19,32 |
18,90 |
19,32 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
121,80 |
25.04. / 17:35 |
-1,80 |
-1,46% |
123,60 |
121,00 |
123,60 |
|
|
LANXESS AG |
|
25,76 |
25.04. / 17:35 |
-0,22 |
-0,85% |
26,71 |
25,76 |
25,98 |
|
|
LEG IMMOBILIEN... |
|
74,82 |
25.04. / 17:35 |
+0,46 |
+0,62% |
75,94 |
73,86 |
74,36 |
|
|
MERCEDES-BENZ ... |
|
73,22 |
25.04. / 17:36 |
-0,80 |
-1,08% |
74,36 |
72,36 |
74,02 |
|
|
MERCK KGAA O.N. |
|
150,10 |
25.04. / 17:35 |
-2,25 |
-1,48% |
152,05 |
149,40 |
152,35 |
|
|
MORPHOSYS AG O... |
|
67,75 |
25.04. / 17:35 |
+0,05 |
+0,07% |
67,80 |
67,70 |
67,70 |
|
|
MTU AERO ENGIN... |
|
220,10 |
25.04. / 17:35 |
-3,40 |
-1,52% |
223,10 |
217,00 |
223,50 |
|
|
MUENCH.RUECKVE... |
|
423,20 |
25.04. / 17:35 |
-7,40 |
-1,72% |
432,00 |
418,80 |
430,60 |
|
|
NAGARRO SE NA... |
|
69,95 |
25.04. / 17:35 |
-1,05 |
-1,48% |
71,30 |
69,75 |
71,00 |
|
|
NEMETSCHEK SE ... |
|
81,25 |
25.04. / 17:35 |
-1,50 |
-1,81% |
82,65 |
80,65 |
82,75 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
12,38 |
25.04. / 17:38 |
-0,34 |
-2,67% |
12,91 |
12,37 |
12,72 |
|
|
PNE AG NA O.N. |
|
13,24 |
25.04. / 17:35 |
-0,14 |
-1,05% |
13,36 |
13,22 |
13,38 |
|
|
PORSCHE AUTOM.... |
|
48,94 |
25.04. / 17:35 |
-0,40 |
-0,81% |
49,52 |
48,60 |
49,34 |
|
|
PUMA SE |
|
42,10 |
25.04. / 17:35 |
-0,31 |
-0,73% |
42,36 |
41,67 |
42,41 |
|
|
QIAGEN NV ... |
|
37,94 |
25.04. / 17:35 |
-0,63 |
-1,65% |
38,71 |
37,84 |
38,57 |
|
|
REDCARE PHARMA... |
|
130,00 |
25.04. / 17:35 |
-5,30 |
-3,92% |
135,60 |
125,50 |
135,30 |
|
|
RHEINMETALL AG |
|
513,00 |
25.04. / 17:44 |
-7,60 |
-1,46% |
519,80 |
498,70 |
520,60 |
|
|
RTL GROUP |
|
28,95 |
25.04. / 17:35 |
-2,80 |
-8,82% |
29,85 |
28,95 |
31,75 |
|
|
RWE AG INH O... |
|
31,89 |
25.04. / 17:35 |
+0,23 |
+0,73% |
32,39 |
31,59 |
31,66 |
|
|
SAP SE O.N. |
|
170,20 |
25.04. / 17:38 |
-5,36 |
-3,05% |
174,88 |
168,48 |
175,56 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
282,10 |
25.04. / 17:35 |
-10,90 |
-3,72% |
291,30 |
281,10 |
293,00 |
|
|
SCOUT24 SE NA ... |
|
68,55 |
25.04. / 17:35 |
-0,55 |
-0,80% |
68,85 |
67,90 |
69,10 |
|
|
SIEMENS AG NA... |
|
173,70 |
25.04. / 17:35 |
-0,94 |
-0,54% |
175,06 |
171,90 |
174,64 |
|
|
SIEMENS ENERGY... |
|
17,80 |
25.04. / 17:35 |
+0,02 |
+0,11% |
17,89 |
17,47 |
17,78 |
|
|
SIEMENS HEALTH... |
|
52,30 |
25.04. / 17:35 |
-0,46 |
-0,87% |
53,14 |
52,28 |
52,76 |
|
|
SILTRONIC AG N... |
|
76,75 |
25.04. / 17:35 |
-0,65 |
-0,84% |
78,80 |
76,10 |
77,40 |
|
|
SIXT SE ST O.N. |
|
88,25 |
25.04. / 17:35 |
-1,65 |
-1,84% |
89,95 |
88,15 |
89,90 |
|
|
SMA SOLAR TECH... |
|
47,76 |
25.04. / 17:35 |
-1,30 |
-2,65% |
49,64 |
47,32 |
49,06 |
|
|
STABILUS SE IN... |
|
57,70 |
25.04. / 17:35 |
+0,40 |
+0,70% |
58,10 |
57,00 |
57,30 |
|
|
STROEER SE + C... |
|
60,25 |
25.04. / 17:35 |
-0,50 |
-0,82% |
60,85 |
60,00 |
60,75 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
45,90 |
25.04. / 17:35 |
-0,10 |
-0,22% |
46,25 |
44,90 |
46,00 |
|
|
SYMRISE AG INH... |
|
99,92 |
25.04. / 17:35 |
-4,18 |
-4,02% |
102,00 |
97,80 |
104,10 |
|
|
TAG IMMOBILIEN... |
|
12,20 |
25.04. / 17:35 |
-0,06 |
-0,49% |
12,42 |
12,08 |
12,26 |
|
|
TALANX AG NA O... |
|
69,75 |
25.04. / 17:35 |
-0,65 |
-0,92% |
70,40 |
69,10 |
70,40 |
|
|
TEAMVIEWER SE ... |
|
12,36 |
25.04. / 17:35 |
-0,06 |
-0,44% |
12,46 |
12,26 |
12,41 |
|
|
THYSSENKRUPP A... |
|
4,46 |
25.04. / 17:35 |
-0,06 |
-1,22% |
4,55 |
4,42 |
4,51 |
|
|
UTD.INTERNET A... |
|
22,20 |
25.04. / 17:35 |
-0,10 |
-0,45% |
22,32 |
21,82 |
22,30 |
|
|
VOLKSWAGEN AG ... |
|
118,80 |
25.04. / 17:40 |
-1,30 |
-1,08% |
120,15 |
117,50 |
120,10 |
|
|
VONOVIA SE NA ... |
|
25,24 |
25.04. / 17:35 |
-0,11 |
-0,43% |
25,78 |
24,98 |
25,35 |
|
|
WACKER CHEMIE ... |
|
101,85 |
25.04. / 17:35 |
-4,45 |
-4,19% |
108,70 |
101,85 |
106,30 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
24,98 |
25.04. / 17:35 |
-0,41 |
-1,61% |
25,46 |
24,81 |
25,39 |
|