Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
13.189,87
Veränderung
+105,13
Veränderung in %
%+0,803
Datum
01.12.2023
Zeit
17:55:00
Eröffnung
13.128,70
Vortag
13.084,74
Tageshoch
13.189,87
Tagestief
13.042,12
52 Wochen Hoch
13.825,87
52 Wochen Tief
11.761,13
Stück letzter Handel
0
Stück
131.943.116
Umsatz
131.943.116,00
SDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Hypoport SE | 0 | 0 | 144,80 | 135,90 | 8,90 | 6,549 | 192,60 | 93,65 | |||
ADTRAN Holdings Inc. | 0 | 0 | 5,140 | 4,843 | 0,30 | 6,133 | 19,800 | 4,820 | |||
SFC Energy AG | 0 | 0 | 21,150 | 20,300 | 0,85 | 4,187 | 26,850 | 15,960 | |||
Aroundtown SA | 0 | 0 | 2,251 | 2,170 | 0,08 | 3,733 | 2,986 | 0,906 | |||
ECKERT & ZIEGLER | 0 | 0 | 38,660 | 37,400 | 1,26 | 3,369 | 58,350 | 29,280 | |||
MORPHOSYS STK | 0 | 0 | 25,090 | 24,450 | 0,64 | 2,618 | 31,400 | 12,040 | |||
1 & 1 AG | 0 | 0 | 16,800 | 16,380 | 0,42 | 2,564 | 16,840 | 9,390 | |||
SYNLAB AG | 0 | 0 | 11,650 | 11,420 | 0,23 | 2,014 | 14,130 | 6,815 | |||
Zeal Network SE | 0 | 0 | 32,800 | 32,250 | 0,55 | 1,705 | 38,700 | 26,800 | |||
DEUTZ AG O.N. | 0 | 0 | 4,404 | 4,344 | 0,06 | 1,381 | 6,040 | 3,680 | |||
BAYWA VINK NA | 0 | 0 | 30,100 | 29,700 | 0,40 | 1,347 | 46,300 | 29,250 | |||
Borussia Dortmund | 0 | 0 | 3,765 | 3,715 | 0,05 | 1,346 | 5,910 | 3,532 | |||
PNE Wind AG | 0 | 0 | 12,060 | 11,900 | 0,16 | 1,345 | 24,200 | 11,540 | |||
New Work SE | 0 | 0 | 72,60 | 71,70 | 0,90 | 1,255 | 182,00 | 65,30 | |||
Klöckner & Co. SE | 0 | 0 | 6,295 | 6,220 | 0,08 | 1,206 | 10,620 | 5,325 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 51,90 | 51,30 | 0,60 | 1,170 | 56,00 | 38,90 | |||
GFT Technologies SE | 0 | 0 | 32,680 | 32,320 | 0,36 | 1,114 | 42,350 | 23,640 | |||
SALZGITTER STK | 0 | 0 | 27,400 | 27,100 | 0,30 | 1,107 | 41,480 | 22,260 | |||
ATOSS SOFTWARE STK | 0 | 0 | 217,50 | 215,50 | 2,00 | 0,928 | 231,50 | 130,60 | |||
CECONOMY AG | 0 | 0 | 2,220 | 2,200 | 0,02 | 0,909 | 2,774 | 1,701 | |||
Krones AG | 0 | 0 | 104,80 | 103,90 | 0,90 | 0,866 | 118,80 | 89,60 | |||
SAF HOLLAND SE | 0 | 0 | 14,880 | 14,760 | 0,12 | 0,813 | 14,880 | 8,675 | |||
Verbio AG | 0 | 0 | 31,590 | 31,340 | 0,25 | 0,798 | 73,950 | 30,130 | |||
DWS Group SE | 0 | 0 | 31,220 | 30,980 | 0,24 | 0,775 | 33,280 | 26,840 | |||
Vossloh | 0 | 0 | 39,900 | 39,600 | 0,30 | 0,758 | 43,750 | 36,700 | |||
Deutsche Pfandbriefbank AG | 0 | 0 | 5,730 | 5,690 | 0,04 | 0,703 | 9,860 | 5,690 | |||
DERMAPHARM HOLDING | 0 | 0 | 40,460 | 40,200 | 0,26 | 0,647 | 48,400 | 36,020 | |||
CEWE Stiftung & Co. KGaA | 0 | 0 | 98,70 | 98,20 | 0,50 | 0,509 | 100,00 | 82,70 | |||
JOST Werke SE | 0 | 0 | 41,850 | 41,650 | 0,20 | 0,480 | 56,200 | 41,400 | |||
Wacker Neuson SE | 0 | 0 | 17,040 | 16,960 | 0,08 | 0,472 | 23,900 | 16,010 | |||
ENERGIEKONTOR O.N. | 0 | 0 | 66,10 | 65,80 | 0,30 | 0,456 | 88,10 | 60,20 | |||
BILFINGER STK | 0 | 0 | 35,400 | 35,300 | 0,10 | 0,283 | 39,700 | 26,660 | |||
Deutsche Wohnen SE | 0 | 0 | 22,260 | 22,200 | 0,06 | 0,270 | 23,760 | 16,775 | |||
SGL CARBON STK | 0 | 0 | 6,060 | 6,050 | 0,01 | 0,165 | 9,335 | 5,645 | |||
HAMBORNER REIT AG | 0 | 0 | 6,540 | 6,530 | 0,01 | 0,153 | 7,760 | 6,120 | |||
ADVA STK | 0 | 0 | 19,920 | 19,900 | 0,02 | 0,101 | 22,960 | 19,240 | |||
flatexDEGIRO AG | 0 | 0 | 10,685 | 10,675 | 0,01 | 0,094 | 10,685 | 5,672 | |||
Südzucker AG | 0 | 0 | 14,050 | 14,050 | 0,00 | 0,000 | 18,860 | 13,470 | |||
thyssenkrupp nucera AG & Co. KGaA | 0 | 0 | 16,460 | 16,490 | -0,03 | -0,182 | 0 | 0 | |||
Norma Group AG | 0 | 0 | 15,540 | 15,590 | -0,05 | -0,321 | 26,180 | 15,250 | |||
PFEIFFER VACUUM STK | 0 | 0 | 150,20 | 150,80 | -0,60 | -0,398 | 175,00 | 145,00 | |||
STRATEC SE | 0 | 0 | 39,650 | 39,850 | -0,20 | -0,502 | 90,600 | 36,900 | |||
GRENKE LEASING STK | 0 | 0 | 22,950 | 23,100 | -0,15 | -0,649 | 32,300 | 18,870 | |||
Schaeffler Technologies AG & Co. KG | 0 | 0 | 5,080 | 5,115 | -0,04 | -0,684 | 7,365 | 4,830 | |||
Kontron AG | 0 | 0 | 21,600 | 21,760 | -0,16 | -0,735 | 22,580 | 15,040 | |||
CompuGroup Medical SE & Co. KGaA | 0 | 0 | 35,140 | 35,420 | -0,28 | -0,791 | 51,900 | 34,140 | |||
PVA TEPLA AG | 0 | 0 | 19,120 | 19,280 | -0,16 | -0,830 | 25,800 | 14,030 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 83,50 | 84,20 | -0,70 | -0,831 | 132,80 | 64,30 | |||
IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 14,040 | 14,160 | -0,12 | -0,847 | 0 | 0 | |||
Heidelberger Druckmaschinen AG | 0 | 0 | 1,259 | 1,271 | -0,01 | -0,944 | 1,996 | 1,095 | |||
KWS SAAT STK | 0 | 0 | 50,90 | 51,40 | -0,50 | -0,973 | 66,70 | 50,90 | |||
WUESTENROT&WUERT NAMEN | 0 | 0 | 12,980 | 13,120 | -0,14 | -1,067 | 17,600 | 12,820 | |||
TRATON SE | 0 | 0 | 19,670 | 19,930 | -0,26 | -1,305 | 20,820 | 13,870 | |||
Cancom IT Systems | 0 | 0 | 27,420 | 27,920 | -0,50 | -1,791 | 34,900 | 21,500 | |||
VARTA AG | 0 | 0 | 19,950 | 20,390 | -0,44 | -2,158 | 29,810 | 14,035 | |||
Elmos Semiconductor SE | 0 | 0 | 79,00 | 81,00 | -2,00 | -2,469 | 93,50 | 52,90 | |||
AMADEUS STK | 0 | 0 | 121,20 | 124,40 | -3,20 | -2,572 | 138,60 | 102,20 | |||
Grand City Properties S.A. | 0 | 0 | 9,030 | 9,270 | -0,24 | -2,589 | 11,350 | 6,110 | |||
SUESS MICROTEC | 0 | 0 | 25,800 | 26,500 | -0,70 | -2,642 | 27,550 | 14,300 | |||
SECUNET SECURITY AG | 0 | 0 | 138,60 | 142,40 | -3,80 | -2,669 | 247,50 | 127,40 | |||
STO AG Vz | 0 | 0 | 122,20 | 125,80 | -3,60 | -2,862 | 190,20 | 116,80 | |||
Siltronic AG | 0 | 0 | 84,60 | 87,15 | -2,55 | -2,926 | 87,15 | 59,25 | |||
Fielmann Group AG | 0 | 0 | 46,900 | 48,320 | -1,42 | -2,939 | 50,350 | 33,120 | |||
Metro AG | 0 | 0 | 5,960 | 6,145 | -0,19 | -3,011 | 9,710 | 5,910 | |||
Patrizia Immobilien AG | 0 | 0 | 7,030 | 7,290 | -0,26 | -3,567 | 12,240 | 7,020 | |||
Hornbach Holding AG&Co.KGaA | 0 | 0 | 58,85 | 61,55 | -2,70 | -4,387 | 84,20 | 55,50 | |||
adesso AG | 0 | 0 | 98,10 | 103,00 | -4,90 | -4,757 | 156,40 | 83,10 | |||
AUTO1 Group SE | 0 | 0 | 5,770 | 6,116 | -0,35 | -5,657 | 9,772 | 5,254 | |||
Indus Holding AG | 0 | 0 | 20,250 | 21,850 | -1,60 | -7,323 | 27,250 | 18,220 | |||
DT.BETEILIG.AG O.N. | 0 | 0 | 26,950 | 29,700 | -2,75 | -9,259 | 32,850 | 25,900 |