Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
11.349,72
Veränderung
-186,81
Veränderung in %
%-1,619
Datum
29.05.2020
Zeit
17:45:00
Eröffnung
11.442,66
Vortag
11.536,53
Tageshoch
11.442,66
Tagestief
11.308,74
52 Wochen Hoch
13.066,71
52 Wochen Tief
7.996,00
Stück letzter Handel
0
Stück
279.839.878
Umsatz
279.839.878,00
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| KOENIG & BAUER AG | 0 | 0 | 19,910 | 18,640 | 1,27 | 6,813 | 40,620 | 15,200 | |||
| AMADEUS STK | 0 | 0 | 101,00 | 95,40 | 5,60 | 5,870 | 158,40 | 71,70 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 62,20 | 58,90 | 3,30 | 5,603 | 65,30 | 33,50 | |||
| Instone Real Est. | 0 | 0 | 19,580 | 18,720 | 0,86 | 4,594 | 27,400 | 14,220 | |||
| STRATEC SE | 80,90 | 82,90 | 81,90 | 79,30 | 2,60 | 3,279 | 91,40 | 52,80 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 70,00 | 71,20 | 70,40 | 68,40 | 2,00 | 2,924 | 99,90 | 38,78 | |||
| Norma Group AG | 0 | 0 | 27,020 | 26,260 | 0,76 | 2,894 | 41,460 | 15,210 | |||
| New Work SE | 0 | 0 | 285,00 | 277,00 | 8,00 | 2,888 | 375,50 | 166,40 | |||
| Patrizia Immobilien AG | 0 | 0 | 21,750 | 21,200 | 0,55 | 2,594 | 24,620 | 15,940 | |||
| Stabilus SA | 0 | 0 | 48,520 | 47,600 | 0,92 | 1,933 | 64,300 | 30,760 | |||
| HAMBORNER REIT AG | 0 | 0 | 8,393 | 8,246 | 0,15 | 1,783 | 10,602 | 7,300 | |||
| SMA Technologie AG | 0 | 0 | 27,220 | 26,960 | 0,26 | 0,964 | 39,780 | 19,060 | |||
| Zooplus AG | 137,00 | 139,60 | 138,40 | 137,60 | 0,80 | 0,581 | 142,80 | 69,70 | |||
| CEWE Stiftung & Co. KGaA | 91,10 | 93,00 | 92,20 | 91,70 | 0,50 | 0,545 | 109,60 | 77,20 | |||
| BAYWA VINK NA | 0 | 0 | 27,750 | 27,600 | 0,15 | 0,543 | 29,300 | 22,300 | |||
| KWS SAAT STK | 0 | 0 | 63,20 | 63,10 | 0,10 | 0,158 | 64,70 | 39,20 | |||
| Corestate Capital Holding S.A | 17,840 | 18,340 | 18,190 | 18,170 | 0,02 | 0,110 | 44,250 | 15,150 | |||
| ECKERT & ZIEGLER | 141,90 | 144,30 | 142,50 | 142,40 | 0,10 | 0,070 | 202,50 | 94,20 | |||
| NORDEX SE | 0 | 0 | 8,645 | 8,645 | 0,00 | 0,000 | 14,630 | 5,760 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 16,140 | 16,140 | 0,00 | 0,000 | 19,820 | 11,420 | |||
| Wacker Neuson SE | 0 | 0 | 12,360 | 12,360 | 0,00 | 0,000 | 22,800 | 8,515 | |||
| Borussia Dortmund | 6,215 | 6,455 | 6,340 | 6,350 | -0,01 | -0,157 | 9,920 | 4,450 | |||
| FIELMANN STK | 63,20 | 64,20 | 63,70 | 63,90 | -0,20 | -0,313 | 75,50 | 43,12 | |||
| Südzucker AG | 0 | 0 | 13,630 | 13,690 | -0,06 | -0,438 | 16,860 | 10,510 | |||
| DT.BETEILIG.AG O.N. | 29,000 | 29,850 | 29,450 | 29,600 | -0,15 | -0,507 | 41,800 | 23,600 | |||
| ADVA STK | 0 | 0 | 5,820 | 5,850 | -0,03 | -0,513 | 8,470 | 4,065 | |||
| Indus Holding AG | 0 | 0 | 28,750 | 28,900 | -0,15 | -0,519 | 40,900 | 21,200 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 15,160 | 15,240 | -0,08 | -0,525 | 25,220 | 10,830 | |||
| TAKKT AG O.N. | 8,530 | 8,830 | 8,690 | 8,740 | -0,05 | -0,572 | 13,540 | 6,010 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 26,100 | 26,260 | -0,16 | -0,609 | 48,900 | 14,500 | |||
| DERMAPHARM HOLDING | 48,350 | 48,945 | 48,650 | 49,000 | -0,35 | -0,714 | 49,000 | 28,015 | |||
| MLP SE | 0 | 0 | 5,120 | 5,160 | -0,04 | -0,775 | 5,940 | 3,850 | |||
| SALZGITTER STK | 0 | 0 | 12,530 | 12,635 | -0,11 | -0,831 | 25,190 | 8,176 | |||
| WASHTEC AG O.N. | 37,000 | 37,300 | 37,250 | 37,600 | -0,35 | -0,931 | 64,400 | 31,800 | |||
| Wacker-Chemie AG | 0 | 0 | 58,44 | 59,02 | -0,58 | -0,983 | 75,60 | 33,41 | |||
| JOST Werke | 25,450 | 26,100 | 25,800 | 26,100 | -0,30 | -1,149 | 39,000 | 19,460 | |||
| DEUTZ AG O.N. | 3,462 | 3,732 | 3,598 | 3,640 | -0,04 | -1,154 | 8,800 | 2,726 | |||
| S & T AG | 23,360 | 23,720 | 23,560 | 23,840 | -0,28 | -1,174 | 25,840 | 13,660 | |||
| BERTRANDT STK | 0 | 0 | 36,150 | 36,600 | -0,45 | -1,230 | 66,300 | 24,400 | |||
| Zeal Network SE | 0 | 0 | 30,850 | 31,250 | -0,40 | -1,280 | 31,850 | 16,240 | |||
| Encavis AG | 12,060 | 12,460 | 12,260 | 12,440 | -0,18 | -1,447 | 13,080 | 6,340 | |||
| DMG MORI AG | 0 | 0 | 39,650 | 40,300 | -0,65 | -1,613 | 44,450 | 38,600 | |||
| DWS Group SE | 0 | 0 | 33,195 | 33,790 | -0,60 | -1,761 | 39,705 | 17,854 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 23,380 | 23,800 | -0,42 | -1,765 | 32,200 | 14,010 | |||
| SNP AG | 43,200 | 43,650 | 43,350 | 44,150 | -0,80 | -1,812 | 73,400 | 22,300 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 159,80 | 162,80 | -3,00 | -1,843 | 164,00 | 105,80 | |||
| BEFESA S.A. | 0 | 0 | 33,400 | 34,050 | -0,65 | -1,909 | 38,050 | 24,600 | |||
| BILFINGER STK | 0 | 0 | 16,650 | 16,980 | -0,33 | -1,943 | 34,860 | 13,220 | |||
| Hypoport AG | 396,00 | 401,00 | 399,00 | 407,50 | -8,50 | -2,086 | 407,50 | 189,60 | |||
| LPKF LASER STK | 0 | 0 | 21,000 | 21,450 | -0,45 | -2,098 | 25,300 | 6,600 | |||
| JUNGHEINRICH PR | 17,180 | 17,740 | 17,460 | 17,840 | -0,38 | -2,130 | 27,340 | 10,480 | |||
| RHOEN-KLINIKUM O.N. | 0 | 0 | 17,940 | 18,340 | -0,40 | -2,181 | 27,200 | 15,080 | |||
| Shop Apotheke Europe N.V. | 92,50 | 93,80 | 92,80 | 94,90 | -2,10 | -2,213 | 101,80 | 28,60 | |||
| Vossloh | 38,800 | 39,100 | 38,950 | 40,000 | -1,05 | -2,625 | 42,100 | 25,000 | |||
| TRATON SE | 0 | 0 | 15,246 | 15,688 | -0,44 | -2,817 | 0 | 0 | |||
| AIXTRON STK | 0 | 0 | 9,374 | 9,654 | -0,28 | -2,900 | 11,405 | 6,380 | |||
| Schaeffler Technologies AG & Co. KG | 6,830 | 6,945 | 6,895 | 7,105 | -0,21 | -2,956 | 10,250 | 4,645 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 65,80 | 68,15 | -2,35 | -3,448 | 78,30 | 41,42 | |||
| Klöckner & Co. SE | 3,770 | 3,828 | 3,804 | 3,942 | -0,14 | -3,501 | 6,430 | 2,666 | |||
| Talanx AG | 0 | 0 | 32,320 | 33,500 | -1,18 | -3,522 | 48,380 | 22,260 | |||
| DIC Asset AG | 0 | 0 | 11,680 | 12,120 | -0,44 | -3,630 | 17,220 | 7,270 | |||
| Krones AG | 58,30 | 58,75 | 58,60 | 60,95 | -2,35 | -3,856 | 73,50 | 43,32 | |||
| CECONOMY AG | 2,530 | 2,710 | 2,656 | 2,770 | -0,11 | -4,116 | 6,066 | 1,759 | |||
| JENOPTIK STK | 21,280 | 21,960 | 21,340 | 22,360 | -1,02 | -4,562 | 29,360 | 13,640 | |||
| SAF Holland SA | 5,170 | 5,340 | 5,255 | 5,510 | -0,26 | -4,628 | 10,350 | 3,320 | |||
| Deutsche Euroshop AG | 12,970 | 13,290 | 13,140 | 13,790 | -0,65 | -4,714 | 27,220 | 10,250 | |||
| ELMOS SEMICONDUCTOR STK | 0 | 0 | 20,400 | 21,450 | -1,05 | -4,895 | 31,100 | 16,060 | |||
| LEONI AG NA O.N. | 0 | 0 | 7,670 | 8,075 | -0,41 | -5,015 | 14,490 | 5,520 | |||
| SIXT SE | 72,55 | 73,95 | 72,80 | 76,70 | -3,90 | -5,085 | 99,50 | 35,16 | |||
| Steinhoff Intl. Hldgs. Ltd. | 0,048 | 0,059 | 0,053 | 0,056 | -0,00 | -5,882 | 0,116 | 0,046 | |||