Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
12.998,79
Veränderung
-103,48
Veränderung in %
%-0,790
Datum
31.01.2023
Zeit
11:22:00
Eröffnung
13.044,44
Vortag
13.102,27
Tageshoch
13.051,81
Tagestief
12.992,26
52 Wochen Hoch
15.346,25
52 Wochen Tief
10.261,40
Stück letzter Handel
51.491
Stück
34.984.304
Umsatz
34.984.304,00
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMA Solar Technology AG | 75,35 | 75,45 | 77,20 | 75,85 | 1,35 | 1,780 | 79,40 | 26,12 | |||
| NORDEX SE | 13,555 | 13,585 | 13,575 | 13,365 | 0,21 | 1,571 | 16,954 | 7,374 | |||
| ATOSS SOFTWARE STK | 157,40 | 158,40 | 163,20 | 161,20 | 2,00 | 1,241 | 194,00 | 108,00 | |||
| GRENKE LEASING STK | 26,580 | 26,700 | 26,500 | 26,240 | 0,26 | 0,991 | 30,800 | 18,200 | |||
| CompuGroup Medical SE & Co. KGaA | 41,520 | 42,160 | 41,800 | 41,500 | 0,30 | 0,723 | 60,550 | 31,440 | |||
| Cancom IT Systems | 31,500 | 31,580 | 31,720 | 31,600 | 0,12 | 0,380 | 57,580 | 23,340 | |||
| New Work SE | 165,20 | 166,60 | 163,80 | 163,20 | 0,60 | 0,368 | 201,50 | 114,20 | |||
| Indus Holding AG | 24,400 | 24,550 | 24,750 | 24,700 | 0,05 | 0,202 | 34,250 | 17,320 | |||
| ADVA STK | 22,480 | 22,580 | 22,440 | 22,400 | 0,04 | 0,179 | 22,760 | 12,700 | |||
| GFT Technologies SE | 37,950 | 38,200 | 38,050 | 38,000 | 0,05 | 0,132 | 48,050 | 28,050 | |||
| HEIDELBERG DRUCK STK | 1,866 | 1,874 | 1,844 | 1,845 | -0,00 | -0,054 | 3,065 | 1,133 | |||
| FIELMANN STK | 34,620 | 34,900 | 34,680 | 34,700 | -0,02 | -0,058 | 56,600 | 28,180 | |||
| CECONOMY AG | 2,226 | 2,274 | 2,248 | 2,250 | -0,00 | -0,089 | 4,116 | 1,125 | |||
| JOST Werke | 53,00 | 53,60 | 53,60 | 53,70 | -0,10 | -0,186 | 56,20 | 34,20 | |||
| ECKERT & ZIEGLER | 52,85 | 53,25 | 53,35 | 53,45 | -0,10 | -0,187 | 78,60 | 31,66 | |||
| PNE Wind AG | 16,920 | 16,980 | 17,100 | 17,140 | -0,04 | -0,233 | 24,200 | 7,830 | |||
| BILFINGER STK | 31,300 | 31,400 | 31,500 | 31,580 | -0,08 | -0,253 | 39,420 | 25,320 | |||
| Krones AG | 106,00 | 106,60 | 106,10 | 106,40 | -0,30 | -0,282 | 110,20 | 68,70 | |||
| Shop Apotheke Europe N.V. | 63,14 | 63,64 | 63,46 | 63,64 | -0,18 | -0,283 | 114,80 | 38,40 | |||
| BASLER | 34,250 | 34,350 | 34,900 | 35,000 | -0,10 | -0,286 | 41,000 | 22,100 | |||
| Zeal Network SE | 29,300 | 29,550 | 29,200 | 29,300 | -0,10 | -0,341 | 39,800 | 24,700 | |||
| Südzucker AG | 14,830 | 14,850 | 14,820 | 14,880 | -0,06 | -0,403 | 17,270 | 10,370 | |||
| DIC Asset AG | 8,460 | 8,880 | 8,680 | 8,720 | -0,04 | -0,459 | 15,800 | 6,870 | |||
| Schaeffler Technologies AG & Co. KG | 6,450 | 6,510 | 6,485 | 6,515 | -0,03 | -0,460 | 6,820 | 4,550 | |||
| DEUTZ AG O.N. | 4,958 | 5,010 | 4,976 | 5,000 | -0,02 | -0,480 | 6,085 | 3,062 | |||
| Cropenergies Energies AG | 11,780 | 11,820 | 11,960 | 12,020 | -0,06 | -0,499 | 16,400 | 9,780 | |||
| SGL CARBON STK | 7,870 | 7,910 | 7,915 | 7,955 | -0,04 | -0,503 | 8,195 | 4,700 | |||
| DWS Group SE | 33,040 | 33,060 | 33,100 | 33,280 | -0,18 | -0,541 | 36,480 | 23,300 | |||
| HAMBORNER REIT AG | 7,130 | 7,190 | 7,170 | 7,210 | -0,04 | -0,555 | 10,016 | 6,510 | |||
| MORPHOSYS STK | 17,870 | 17,940 | 17,825 | 17,925 | -0,10 | -0,558 | 29,360 | 12,040 | |||
| Kontron AG | 18,720 | 18,950 | 18,870 | 18,980 | -0,11 | -0,580 | 0 | 0 | |||
SFC Energy AG |
25,250 | 25,700 | 25,500 | 25,650 | -0,15 | -0,585 | 28,550 | 15,940 | |||
| PFEIFFER VACUUM STK | 166,40 | 168,40 | 165,20 | 166,40 | -1,20 | -0,721 | 188,40 | 120,80 | |||
| CEWE Stiftung & Co. KGaA | 92,10 | 92,90 | 92,90 | 93,60 | -0,70 | -0,748 | 111,20 | 70,90 | |||
| TRATON SE | 15,790 | 15,810 | 15,880 | 16,000 | -0,12 | -0,750 | 21,840 | 11,780 | |||
| JENOPTIK STK | 28,360 | 28,520 | 28,420 | 28,640 | -0,22 | -0,768 | 33,660 | 19,620 | |||
| Elmos Semiconductor SE | 61,70 | 61,80 | 62,10 | 62,60 | -0,50 | -0,799 | 64,80 | 35,25 | |||
| HOCHTIEF STK | 58,04 | 58,08 | 58,00 | 58,50 | -0,50 | -0,855 | 70,72 | 45,36 | |||
| BAYWA VINK NA | 41,700 | 42,000 | 41,800 | 42,200 | -0,40 | -0,948 | 48,700 | 35,000 | |||
| KWS SAAT STK | 62,00 | 62,30 | 61,80 | 62,40 | -0,60 | -0,962 | 70,10 | 53,50 | |||
| Hornbach Holding AG&Co.KGaA | 80,35 | 80,55 | 80,20 | 81,05 | -0,85 | -1,049 | 139,70 | 61,35 | |||
| AMADEUS STK | 126,80 | 127,60 | 126,40 | 127,80 | -1,40 | -1,095 | 174,00 | 82,10 | |||
| DERMAPHARM HOLDING | 37,640 | 38,060 | 37,840 | 38,280 | -0,44 | -1,149 | 72,850 | 36,480 | |||
| Deutsche Wohnen SE | 21,680 | 21,720 | 21,590 | 21,850 | -0,26 | -1,190 | 37,260 | 16,915 | |||
| Hypoport SE | 127,10 | 128,80 | 127,80 | 129,40 | -1,60 | -1,236 | 412,00 | 78,00 | |||
| ENERGIEKONTOR O.N. | 77,90 | 78,40 | 78,00 | 79,00 | -1,00 | -1,266 | 101,60 | 54,60 | |||
| PVA TEPLA AG | 21,860 | 21,880 | 21,520 | 21,800 | -0,28 | -1,284 | 31,950 | 14,220 | |||
| Hensoldt AG | 26,300 | 26,400 | 26,450 | 26,800 | -0,35 | -1,306 | 28,900 | 11,620 | |||
| Norma Group AG | 19,560 | 19,630 | 19,440 | 19,700 | -0,26 | -1,320 | 32,820 | 13,330 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 41,100 | 41,450 | 41,350 | 41,950 | -0,60 | -1,430 | 54,600 | 38,750 | |||
| SAF HOLLAND SE | 10,110 | 10,320 | 10,190 | 10,350 | -0,16 | -1,546 | 0 | 0 | |||
| Grand City Properties S.A. | 9,890 | 9,915 | 9,805 | 9,960 | -0,16 | -1,556 | 20,220 | 8,795 | |||
| 1+1 DRILLISCH STK | 12,730 | 12,760 | 12,560 | 12,760 | -0,20 | -1,567 | 24,280 | 11,210 | |||
| STO AG Vz | 154,40 | 155,80 | 158,80 | 161,40 | -2,60 | -1,611 | 232,00 | 118,20 | |||
| STRATEC SE | 83,10 | 84,60 | 84,00 | 85,40 | -1,40 | -1,639 | 126,20 | 75,30 | |||
| SYNLAB AG | 10,030 | 10,260 | 10,140 | 10,330 | -0,19 | -1,839 | 20,700 | 10,290 | |||
| Deutsche Pfandbriefbank AG | 8,425 | 8,505 | 8,435 | 8,600 | -0,17 | -1,919 | 12,310 | 6,915 | |||
| Metro AG | 9,100 | 9,165 | 9,155 | 9,345 | -0,19 | -2,033 | 10,070 | 6,175 | |||
| flatexDEGIRO AG | 7,914 | 7,926 | 7,896 | 8,078 | -0,18 | -2,253 | 19,980 | 5,672 | |||
| Klöckner & Co. SE | 9,680 | 9,760 | 9,715 | 9,940 | -0,23 | -2,264 | 13,190 | 6,930 | |||
| adesso AG | 143,60 | 144,40 | 141,80 | 145,20 | -3,40 | -2,342 | 224,50 | 97,60 | |||
| Patrizia Immobilien AG | 11,320 | 11,400 | 11,340 | 11,660 | -0,32 | -2,744 | 19,440 | 7,080 | |||
| AUTO1 Group SE | 7,330 | 7,340 | 7,375 | 7,590 | -0,22 | -2,833 | 16,925 | 5,610 | |||
| Wacker Neuson SE | 18,180 | 18,290 | 18,090 | 18,660 | -0,57 | -3,055 | 23,080 | 12,950 | |||
| SALZGITTER STK | 37,220 | 37,280 | 37,720 | 38,960 | -1,24 | -3,183 | 48,400 | 19,300 | |||
| SECUNET SECURITY AG | 215,50 | 216,50 | 217,50 | 225,00 | -7,50 | -3,333 | 459,50 | 168,40 | |||
| SUSE S.A. | 17,470 | 17,520 | 17,550 | 18,200 | -0,65 | -3,571 | 30,900 | 13,480 | |||
| Vitesco Technologies Group AG | 61,65 | 61,75 | 62,05 | 64,60 | -2,55 | -3,947 | 0 | 0 | |||
| VARTA AG | 26,990 | 27,070 | 27,190 | 28,400 | -1,21 | -4,261 | 101,000 | 22,320 | |||
| Nagarro SE Namens-Aktien o.N. | 125,20 | 125,40 | 126,00 | 132,20 | -6,20 | -4,690 | 157,00 | 85,40 | |||