Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
10.567,50
Veränderung
-57,10
Veränderung in %
%-0,537
Datum
16.11.2018
Zeit
17:45:00
Eröffnung
10.653,67
Vortag
10.624,60
Tageshoch
10.713,30
Tagestief
10.514,37
52 Wochen Hoch
12.736,54
52 Wochen Tief
10.511,00
Stück letzter Handel
0
Stück
235.039.018
Umsatz
235.039.018,00
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Zooplus AG | 0 | 0 | 140,10 | 132,40 | 7,70 | 5,816 | 191,90 | 127,60 | |||
| Hypoport Finance AG | 158,60 | 160,20 | 159,40 | 155,40 | 4,00 | 2,574 | 204,00 | 119,40 | |||
| SGL CARBON STK | 0 | 0 | 9,30 | 9,08 | 0,22 | 2,423 | 13,40 | 8,12 | |||
| Vossloh | 41,95 | 42,05 | 42,00 | 41,05 | 0,95 | 2,314 | 49,90 | 36,70 | |||
| Stabilus SA | 0 | 0 | 62,60 | 61,35 | 1,25 | 2,037 | 81,15 | 53,50 | |||
| DIALOG SEMICON STK | 22,58 | 22,79 | 22,73 | 22,40 | 0,33 | 1,473 | 39,07 | 12,66 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 50,30 | 50,65 | 50,55 | 49,86 | 0,69 | 1,384 | 87,90 | 45,48 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 119,20 | 117,70 | 1,50 | 1,274 | 174,91 | 103,10 | |||
| Compugroup Medical SE | 0 | 0 | 43,66 | 43,12 | 0,54 | 1,252 | 59,60 | 37,74 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 20,24 | 19,99 | 0,25 | 1,251 | 25,14 | 17,37 | |||
| DWS Group SE | 0 | 0 | 25,13 | 24,84 | 0,29 | 1,147 | 0 | 0 | |||
| SMA Technologie AG | 0 | 0 | 18,21 | 18,01 | 0,20 | 1,110 | 61,55 | 18,00 | |||
| BAYWA VINK NA | 24,00 | 24,45 | 24,25 | 24,00 | 0,25 | 1,042 | 32,80 | 24,00 | |||
| AIXTRON STK | 0 | 0 | 9,08 | 9,00 | 0,08 | 0,934 | 19,27 | 7,61 | |||
| Xing SE | 0 | 0 | 275,00 | 272,50 | 2,50 | 0,917 | 324,50 | 232,00 | |||
SAF Holland SA |
12,63 | 12,69 | 12,68 | 12,57 | 0,11 | 0,875 | 19,89 | 11,78 | |||
| Talanx AG | 0 | 0 | 32,28 | 32,00 | 0,28 | 0,875 | 37,24 | 29,22 | |||
| Encavis AG | 5,91 | 6,05 | 5,99 | 5,94 | 0,05 | 0,842 | 7,12 | 5,79 | |||
| DMG MORI AG | 0 | 0 | 43,10 | 42,75 | 0,35 | 0,819 | 50,60 | 42,20 | |||
| CEWE Stiftung & Co. KGaA | 65,50 | 65,80 | 65,70 | 65,20 | 0,50 | 0,767 | 92,30 | 65,20 | |||
| Adler Real Estate | 0 | 0 | 14,72 | 14,62 | 0,10 | 0,684 | 16,04 | 12,14 | |||
| HAMBORNER REIT AG | 0 | 0 | 9,03 | 8,97 | 0,06 | 0,669 | 9,99 | 8,74 | |||
| Wacker Neuson SE | 0 | 0 | 18,12 | 18,01 | 0,11 | 0,611 | 33,78 | 18,00 | |||
| Borussia Dortmund | 9,39 | 9,50 | 9,46 | 9,40 | 0,06 | 0,585 | 10,07 | 4,98 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 48,56 | 48,32 | 0,24 | 0,497 | 66,05 | 42,32 | |||
| CECONOMY AG | 0 | 0 | 4,10 | 4,08 | 0,02 | 0,490 | 13,25 | 4,08 | |||
| Corestate Capital Holding S.A | 0 | 0 | 37,90 | 37,75 | 0,15 | 0,397 | 55,20 | 34,50 | |||
| BERTRANDT STK | 0 | 0 | 75,80 | 75,50 | 0,30 | 0,397 | 109,00 | 67,85 | |||
| JUNGHEINRICH PR | 28,30 | 28,52 | 28,52 | 28,42 | 0,10 | 0,352 | 41,52 | 25,70 | |||
| DT.BETEILIG.AG O.N. | 34,70 | 35,05 | 34,95 | 34,90 | 0,05 | 0,143 | 52,10 | 33,50 | |||
| BEFESA S.A. | 0 | 0 | 36,50 | 36,45 | 0,05 | 0,137 | 46,10 | 29,98 | |||
| RHOEN-KLINIKUM O.N. | 0 | 0 | 22,06 | 22,04 | 0,02 | 0,091 | 31,78 | 21,12 | |||
| RATIONAL AG | 505,00 | 509,50 | 508,00 | 508,50 | -0,50 | -0,098 | 694,50 | 499,80 | |||
| NORDEX SE | 0 | 0 | 7,29 | 7,30 | -0,01 | -0,110 | 11,30 | 7,12 | |||
| S & T AG | 17,81 | 17,87 | 17,83 | 17,85 | -0,02 | -0,112 | 27,34 | 16,51 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 55,00 | 55,10 | -0,10 | -0,181 | 77,47 | 54,20 | |||
| VTG AG | 0 | 0 | 52,70 | 52,80 | -0,10 | -0,189 | 55,60 | 38,00 | |||
| Indus Holding AG | 0 | 0 | 46,10 | 46,25 | -0,15 | -0,324 | 65,90 | 45,70 | |||
| RIB Software SE | 0 | 0 | 12,46 | 12,51 | -0,05 | -0,400 | 35,22 | 12,46 | |||
| Krones AG | 79,95 | 80,40 | 80,30 | 80,70 | -0,40 | -0,496 | 120,90 | 74,65 | |||
| DEUTZ AG O.N. | 6,48 | 6,62 | 6,57 | 6,62 | -0,05 | -0,680 | 8,68 | 5,83 | |||
| Südzucker AG | 0 | 0 | 13,09 | 13,20 | -0,11 | -0,833 | 18,20 | 11,16 | |||
| HAPAG-LLOYD NA. O.N. | 0 | 0 | 29,56 | 29,82 | -0,26 | -0,872 | 37,42 | 28,72 | |||
| DIC Asset AG | 9,63 | 9,82 | 9,73 | 9,82 | -0,09 | -0,916 | 11,06 | 9,09 | |||
| TAKKT AG O.N. | 14,12 | 14,24 | 14,18 | 14,32 | -0,14 | -0,978 | 23,05 | 12,30 | |||
| KOENIG & BAUER AG | 0 | 0 | 42,44 | 42,86 | -0,42 | -0,980 | 78,05 | 40,22 | |||
| TLG Immobilien Ag | 0 | 0 | 23,92 | 24,16 | -0,24 | -0,993 | 24,72 | 20,02 | |||
| JOST Werke | 0 | 0 | 29,55 | 29,85 | -0,30 | -1,005 | 44,70 | 27,35 | |||
| DR HOENLE STK | 0 | 0 | 67,60 | 68,40 | -0,80 | -1,170 | 88,00 | 35,78 | |||
| Carl-Zeiss Meditec AG | 64,35 | 64,55 | 64,50 | 65,35 | -0,85 | -1,301 | 76,90 | 46,83 | |||
| GRENKE LEASING STK | 0 | 0 | 75,40 | 76,50 | -1,10 | -1,438 | 105,20 | 75,40 | |||
| JENOPTIK STK | 27,92 | 28,00 | 28,00 | 28,42 | -0,42 | -1,478 | 39,48 | 24,74 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 17,52 | 17,82 | -0,30 | -1,684 | 24,85 | 17,26 | |||
| Klöckner & Co. SE | 7,12 | 7,20 | 7,19 | 7,34 | -0,15 | -1,977 | 11,59 | 7,14 | |||
| MEDIGENE STK N | 0 | 0 | 9,60 | 9,80 | -0,20 | -2,041 | 18,64 | 9,60 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 49,00 | 50,30 | -1,30 | -2,584 | 55,20 | 37,50 | |||
| Patrizia Immobilien AG | 0 | 0 | 17,61 | 18,08 | -0,47 | -2,600 | 21,18 | 14,70 | |||
| KWS SAAT STK | 0 | 0 | 290,00 | 298,50 | -8,50 | -2,848 | 357,00 | 279,50 | |||
| ISRA VISIONS AG | 0 | 0 | 36,10 | 37,20 | -1,10 | -2,957 | 60,40 | 29,73 | |||
| Steinhoff Intl. Hldgs. Ltd. | 0,112 | 0,128 | 0,117 | 0,122 | -0,01 | -3,692 | 3,46 | 0,076 | |||
| SIXT SE | 88,45 | 89,45 | 89,00 | 92,60 | -3,60 | -3,888 | 116,30 | 73,29 | |||
| Tele Columbus AG | 0 | 0 | 3,01 | 3,16 | -0,15 | -4,747 | 9,59 | 2,40 | |||
| HEIDELBERG DRUCK STK | 0 | 0 | 1,76 | 1,85 | -0,09 | -4,908 | 3,25 | 1,76 | |||
| Aumann AG | 0 | 0 | 39,00 | 41,50 | -2,50 | -6,024 | 73,90 | 39,00 | |||
| Shop Apotheke Europe N.V. | 0 | 0 | 38,50 | 41,50 | -3,00 | -7,229 | 55,60 | 35,20 | |||
| BILFINGER STK | 0 | 0 | 30,88 | 33,30 | -2,42 | -7,267 | 46,08 | 30,88 | |||
| HelloFresh SE |
0 | 0 | 9,19 | 9,91 | -0,72 | -7,269 | 14,90 | 9,19 | |||
| WASHTEC AG O.N. |
65,50 | 65,80 | 65,80 | 71,40 | -5,60 | -7,843 | 83,50 | 62,80 | |||
| Cancom IT Systems | 0 | 0 | 34,50 | 37,84 | -3,34 | -8,827 | 52,35 | 31,93 | |||
| LEONI AG NA O.N. | 0 | 0 | 26,85 | 29,49 | -2,64 | -8,952 | 66,00 | 26,85 | |||