Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
11.036,30
Veränderung
+38,18
Veränderung in %
%+0,347
Datum
24.05.2019
Zeit
17:45:00
Eröffnung
11.039,49
Vortag
10.998,12
Tageshoch
11.094,20
Tagestief
11.015,95
52 Wochen Hoch
12.736,54
52 Wochen Tief
9.318,50
Stück letzter Handel
0
Stück
168.348.679
Umsatz
168.348.679,00
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMA Technologie AG | 0 | 0 | 20,900 | 18,860 | 2,04 | 10,817 | 56,150 | 15,060 | |||
| ISRA VISIONS AG | 32,460 | 32,840 | 32,480 | 30,500 | 1,98 | 6,492 | 60,400 | 22,850 | |||
Corestate Capital Holding S.A |
0 | 0 | 29,500 | 28,600 | 0,90 | 3,147 | 49,550 | 28,300 | |||
| Steinhoff Intl. Hldgs. Ltd. | 0,079 | 0,093 | 0,086 | 0,084 | 0,00 | 2,741 | 0,228 | 0,076 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 50,65 | 51,00 | 50,90 | 49,92 | 0,98 | 1,963 | 71,65 | 42,34 | |||
| JUNGHEINRICH PR | 25,740 | 26,080 | 25,920 | 25,500 | 0,42 | 1,647 | 35,980 | 21,560 | |||
| Borussia Dortmund | 9,045 | 9,160 | 9,110 | 8,975 | 0,14 | 1,504 | 10,070 | 5,385 | |||
| Compugroup Medical SE | 0 | 0 | 61,10 | 60,25 | 0,85 | 1,411 | 62,40 | 37,74 | |||
| Krones AG | 71,70 | 72,15 | 72,05 | 71,05 | 1,00 | 1,407 | 120,90 | 67,05 | |||
| SIXT SE | 93,45 | 94,10 | 93,90 | 92,60 | 1,30 | 1,404 | 116,30 | 64,25 | |||
| HelloFresh SE | 0 | 0 | 8,730 | 8,610 | 0,12 | 1,394 | 14,900 | 5,975 | |||
| HEIDELBERG DRUCK STK | 0 | 0 | 1,349 | 1,332 | 0,02 | 1,276 | 3,116 | 1,320 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 45,320 | 44,820 | 0,50 | 1,116 | 46,060 | 31,460 | |||
| CEWE Stiftung & Co. KGaA | 84,60 | 85,60 | 84,90 | 84,00 | 0,90 | 1,071 | 87,90 | 59,70 | |||
| HAPAG-LLOYD NA. O.N. | 0 | 0 | 24,350 | 24,100 | 0,25 | 1,037 | 37,420 | 21,080 | |||
| S & T AG | 19,860 | 20,120 | 19,970 | 19,780 | 0,19 | 0,961 | 27,340 | 15,560 | |||
| Encavis AG | 6,040 | 6,180 | 6,110 | 6,060 | 0,05 | 0,825 | 6,680 | 5,430 | |||
| LEONI AG NA O.N. | 0 | 0 | 13,990 | 13,905 | 0,09 | 0,611 | 55,880 | 13,905 | |||
| RATIONAL AG | 585,00 | 589,00 | 587,50 | 584,00 | 3,50 | 0,599 | 694,50 | 465,80 | |||
| HAMBORNER REIT AG | 0 | 0 | 9,151 | 9,102 | 0,05 | 0,538 | 9,466 | 8,340 | |||
| WASHTEC AG O.N. | 66,00 | 66,20 | 66,10 | 65,80 | 0,30 | 0,456 | 82,00 | 53,90 | |||
| RHOEN-KLINIKUM O.N. | 0 | 0 | 25,550 | 25,450 | 0,10 | 0,393 | 26,920 | 21,120 | |||
| TLG Immobilien Ag | 0 | 0 | 25,900 | 25,800 | 0,10 | 0,388 | 27,250 | 21,240 | |||
| ADVA STK | 0 | 0 | 7,100 | 7,080 | 0,02 | 0,282 | 9,690 | 5,920 | |||
| Adler Real Estate | 0 | 0 | 13,000 | 12,980 | 0,02 | 0,154 | 16,040 | 12,300 | |||
| Indus Holding AG | 0 | 0 | 41,050 | 41,000 | 0,05 | 0,122 | 57,100 | 38,050 | |||
| AIXTRON STK | 0 | 0 | 9,648 | 9,644 | 0,00 | 0,041 | 13,450 | 7,610 | |||
| JOST Werke | 0 | 0 | 29,300 | 29,300 | 0,00 | 0,000 | 37,850 | 24,750 | |||
| DR HOENLE STK | 0 | 0 | 53,60 | 53,60 | 0,00 | 0,000 | 88,00 | 42,00 | |||
| Zooplus AG |
0 | 0 | 102,20 | 102,20 | 0,00 | 0,000 | 178,10 | 91,60 | |||
| BAYWA AG | 31,800 | 32,800 | 32,400 | 32,400 | 0,00 | 0,000 | 33,400 | 26,600 | |||
| DIC Asset AG | 0 | 0 | 9,710 | 9,720 | -0,01 | -0,103 | 10,640 | 8,830 | |||
| DEUTZ AG O.N. | 7,465 | 7,570 | 7,525 | 7,535 | -0,01 | -0,133 | 8,845 | 5,085 | |||
| KWS SAAT STK | 0 | 0 | 61,20 | 61,30 | -0,10 | -0,163 | 70,10 | 50,80 | |||
| Klöckner & Co. SE | 4,982 | 5,055 | 5,020 | 5,030 | -0,01 | -0,199 | 10,570 | 5,020 | |||
| JENOPTIK STK | 28,900 | 28,950 | 29,000 | 29,100 | -0,10 | -0,344 | 39,480 | 22,960 | |||
| Shop Apotheke Europe N.V. | 0 | 0 | 34,850 | 35,000 | -0,15 | -0,429 | 54,600 | 33,150 | |||
| Vossloh | 34,200 | 34,350 | 34,300 | 34,450 | -0,15 | -0,435 | 49,900 | 34,300 | |||
| Südzucker AG | 0 | 0 | 13,500 | 13,560 | -0,06 | -0,442 | 15,525 | 11,000 | |||
| TAKKT AG O.N. | 12,840 | 13,000 | 12,920 | 12,980 | -0,06 | -0,462 | 18,960 | 12,300 | |||
| Aumann AG | 0 | 0 | 21,250 | 21,350 | -0,10 | -0,468 | 65,900 | 21,250 | |||
| Hypoport AG | 190,80 | 192,40 | 191,60 | 192,80 | -1,20 | -0,622 | 204,00 | 143,40 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 22,020 | 22,160 | -0,14 | -0,632 | 22,720 | 16,890 | |||
| KOENIG & BAUER AG | 0 | 0 | 36,440 | 36,700 | -0,26 | -0,708 | 68,650 | 35,920 | |||
| DWS Group SE | 0 | 0 | 28,960 | 29,200 | -0,24 | -0,822 | 33,060 | 22,475 | |||
| SAF Holland SA |
10,100 | 10,240 | 10,170 | 10,260 | -0,09 | -0,877 | 16,120 | 9,700 | |||
| Talanx AG | 0 | 0 | 35,640 | 35,960 | -0,32 | -0,890 | 37,180 | 29,060 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 18,520 | 18,700 | -0,18 | -0,963 | 20,250 | 15,500 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 61,00 | 61,70 | -0,70 | -1,135 | 63,10 | 40,48 | |||
| Schaeffler Technologies AG & Co. KG | 0 | 0 | 6,720 | 6,800 | -0,08 | -1,176 | 13,310 | 6,720 | |||
| DT.BETEILIG.AG O.N. | 34,100 | 34,450 | 34,300 | 34,750 | -0,45 | -1,295 | 39,400 | 31,100 | |||
| BEFESA S.A. | 0 | 0 | 36,650 | 37,150 | -0,50 | -1,346 | 46,100 | 35,350 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 48,220 | 48,900 | -0,68 | -1,391 | 55,200 | 44,140 | |||
| BILFINGER STK | 0 | 0 | 25,140 | 25,500 | -0,36 | -1,412 | 46,080 | 25,100 | |||
| NORDEX SE | 0 | 0 | 13,380 | 13,590 | -0,21 | -1,545 | 15,370 | 7,292 | |||
| SGL CARBON STK | 0 | 0 | 7,205 | 7,330 | -0,13 | -1,705 | 11,900 | 6,000 | |||
| Xing SE | 0 | 0 | 342,00 | 349,00 | -7,00 | -2,006 | 365,00 | 225,50 | |||
| GRENKE LEASING STK | 0 | 0 | 88,10 | 89,95 | -1,85 | -2,057 | 105,20 | 70,30 | |||
| VARTA AG | 0 | 0 | 47,800 | 48,950 | -1,15 | -2,349 | 48,950 | 21,880 | |||
| BERTRANDT STK |
0 | 0 | 64,50 | 66,10 | -1,60 | -2,421 | 98,45 | 61,65 | |||
| Stabilus SA | 0 | 0 | 39,820 | 40,900 | -1,08 | -2,641 | 75,650 | 39,820 | |||
| Cancom IT Systems | 0 | 0 | 45,280 | 46,520 | -1,24 | -2,666 | 51,150 | 27,420 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 129,10 | 132,70 | -3,60 | -2,713 | 156,50 | 103,10 | |||
| Patrizia Immobilien AG | 0 | 0 | 17,890 | 18,400 | -0,51 | -2,772 | 20,200 | 14,700 | |||
| Wacker Neuson SE | 0 | 0 | 21,920 | 22,580 | -0,66 | -2,923 | 27,020 | 16,510 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 44,850 | 46,250 | -1,40 | -3,027 | 69,100 | 40,750 | |||
| CECONOMY AG | 0 | 0 | 5,120 | 5,340 | -0,22 | -4,120 | 8,698 | 2,956 | |||
| AMADEUS STK | 0 | 0 | 120,40 | 126,20 | -5,80 | -4,596 | 126,20 | 80,80 | |||
| RIB Software SE | 0 | 0 | 15,400 | 16,270 | -0,87 | -5,347 | 21,940 | 9,305 | |||
| SALZGITTER STK | 0 | 0 | 23,830 | 25,740 | -1,91 | -7,420 | 46,030 | 23,640 | |||