Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
13.444,64
Veränderung
-38,52
Veränderung in %
%-0,286
Datum
05.06.2023
Zeit
17:55:00
Eröffnung
13.521,25
Vortag
13.483,16
Tageshoch
13.549,74
Tagestief
13.397,94
52 Wochen Hoch
13.987,22
52 Wochen Tief
10.261,40
Stück letzter Handel
0
Stück
108.573.266
Umsatz
108.573.266,00
SDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Grand City Properties S.A. | 7,685 | 7,805 | 7,555 | 7,000 | 0,56 | 7,929 | 16,520 | 6,110 | |||
SALZGITTER STK | 32,820 | 33,000 | 32,140 | 30,240 | 1,90 | 6,283 | 41,480 | 19,300 | |||
Vitesco Technologies Group AG | 66,90 | 67,35 | 65,00 | 61,45 | 3,55 | 5,777 | 0 | 0 | |||
Patrizia Immobilien AG | 9,510 | 9,630 | 9,360 | 8,860 | 0,50 | 5,643 | 13,560 | 7,080 | |||
Deutsche Wohnen SE | 19,640 | 19,850 | 19,570 | 18,600 | 0,97 | 5,215 | 25,200 | 16,775 | |||
MORPHOSYS STK | 25,370 | 25,520 | 25,110 | 24,000 | 1,11 | 4,625 | 24,710 | 12,040 | |||
VARTA AG | 15,025 | 15,225 | 14,955 | 14,355 | 0,60 | 4,180 | 89,580 | 14,035 | |||
adesso AG | 116,80 | 118,80 | 118,00 | 113,40 | 4,60 | 4,056 | 182,60 | 97,60 | |||
TRATON SE | 18,840 | 19,020 | 18,940 | 18,210 | 0,73 | 4,009 | 20,820 | 11,780 | |||
Wacker Neuson SE | 20,500 | 20,650 | 21,100 | 20,350 | 0,75 | 3,686 | 22,900 | 12,950 | |||
AMADEUS STK | 122,40 | 123,20 | 123,80 | 119,40 | 4,40 | 3,685 | 138,60 | 82,10 | |||
SECUNET SECURITY AG | 195,60 | 198,60 | 201,50 | 194,40 | 7,10 | 3,652 | 342,00 | 168,40 | |||
Norma Group AG | 17,100 | 17,300 | 17,220 | 16,700 | 0,52 | 3,114 | 26,640 | 13,330 | |||
STO AG Vz | 179,00 | 179,40 | 179,40 | 174,00 | 5,40 | 3,103 | 190,20 | 118,20 | |||
Verbio AG | 36,510 | 37,010 | 36,750 | 35,750 | 1,00 | 2,797 | 85,600 | 31,990 | |||
Heidelberger Druckmaschinen AG | 1,654 | 1,667 | 1,705 | 1,661 | 0,04 | 2,649 | 2,002 | 1,133 | |||
1+1 DRILLISCH STK | 10,620 | 10,820 | 10,360 | 10,100 | 0,26 | 2,574 | 19,660 | 9,710 | |||
KWS SAAT STK | 55,10 | 55,40 | 55,80 | 54,40 | 1,40 | 2,574 | 66,70 | 53,50 | |||
Zeal Network SE | 34,800 | 35,200 | 34,050 | 33,450 | 0,60 | 1,794 | 39,800 | 24,700 | |||
HAMBORNER REIT AG | 6,890 | 6,950 | 6,830 | 6,710 | 0,12 | 1,788 | 8,950 | 6,510 | |||
flatexDEGIRO AG | 8,856 | 8,904 | 8,950 | 8,794 | 0,16 | 1,774 | 13,870 | 5,672 | |||
Hornbach Holding AG&Co.KGaA | 68,50 | 69,05 | 68,90 | 67,85 | 1,05 | 1,548 | 121,40 | 61,35 | |||
Elmos Semiconductor SE | 66,30 | 67,10 | 67,90 | 66,90 | 1,00 | 1,495 | 93,50 | 35,25 | |||
DWS Group SE | 31,240 | 31,420 | 31,560 | 31,100 | 0,46 | 1,479 | 33,280 | 23,300 | |||
Indus Holding AG | 24,800 | 24,950 | 25,250 | 24,900 | 0,35 | 1,406 | 27,700 | 17,320 | |||
SUSE S.A. | 14,580 | 14,640 | 14,490 | 14,290 | 0,20 | 1,400 | 27,160 | 11,960 | |||
SUESS MICROTEC | 23,900 | 24,100 | 24,400 | 24,150 | 0,25 | 1,035 | 26,050 | 9,620 | |||
BAYWA VINK NA | 39,250 | 39,700 | 39,450 | 39,050 | 0,40 | 1,024 | 48,700 | 37,150 | |||
WUESTENROT&WUERT NAMEN | 15,820 | 16,040 | 15,920 | 15,760 | 0,16 | 1,015 | 17,600 | 13,420 | |||
BILFINGER STK | 33,060 | 33,300 | 33,900 | 33,600 | 0,30 | 0,893 | 39,700 | 25,320 | |||
Südzucker AG | 16,370 | 16,450 | 16,140 | 16,000 | 0,14 | 0,875 | 18,860 | 11,890 | |||
STRATEC SE | 59,90 | 62,00 | 60,90 | 60,40 | 0,50 | 0,828 | 104,60 | 56,60 | |||
PFEIFFER VACUUM STK | 151,00 | 152,20 | 151,60 | 150,40 | 1,20 | 0,798 | 177,00 | 120,80 | |||
CompuGroup Medical SE & Co. KGaA | 49,80 | 51,65 | 50,75 | 50,40 | 0,35 | 0,694 | 51,90 | 31,44 | |||
Vossloh | 39,350 | 40,250 | 39,800 | 39,600 | 0,20 | 0,505 | 43,750 | 29,800 | |||
AUTO1 Group SE | 7,946 | 8,044 | 8,040 | 8,002 | 0,04 | 0,475 | 11,620 | 5,610 | |||
Krones AG | 105,30 | 107,00 | 106,10 | 105,70 | 0,40 | 0,378 | 118,80 | 70,50 | |||
Kontron AG | 18,610 | 19,610 | 19,180 | 19,110 | 0,07 | 0,366 | 19,800 | 13,310 | |||
SGL CARBON STK | 8,525 | 8,625 | 8,510 | 8,495 | 0,02 | 0,177 | 9,335 | 5,740 | |||
Cancom IT Systems | 28,100 | 28,240 | 28,500 | 28,460 | 0,04 | 0,141 | 37,980 | 23,340 | |||
CEWE Stiftung & Co. KGaA | 89,90 | 92,00 | 90,90 | 90,80 | 0,10 | 0,110 | 99,30 | 70,90 | |||
ADVA STK | 19,400 | 19,600 | 19,440 | 19,440 | 0,00 | 0,000 | 22,960 | 15,810 | |||
Deutsche Pfandbriefbank AG | 7,225 | 7,405 | 7,315 | 7,315 | 0,00 | 0,000 | 10,240 | 6,915 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 43,050 | 44,300 | 43,650 | 43,700 | -0,05 | -0,114 | 51,900 | 38,750 | |||
PNE Wind AG | 14,020 | 14,220 | 14,060 | 14,080 | -0,02 | -0,142 | 24,200 | 12,420 | |||
JOST Werke SE | 49,100 | 50,300 | 49,700 | 49,800 | -0,10 | -0,201 | 56,200 | 34,400 | |||
Metro AG | 7,335 | 7,675 | 7,505 | 7,525 | -0,02 | -0,266 | 9,710 | 6,175 | |||
ENERGIEKONTOR O.N. | 70,00 | 70,80 | 70,50 | 70,70 | -0,20 | -0,283 | 101,40 | 60,20 | |||
Nagarro SE Namens-Aktien o.N. | 79,80 | 80,55 | 85,05 | 85,45 | -0,40 | -0,468 | 132,80 | 77,65 | |||
DERMAPHARM HOLDING | 47,020 | 48,020 | 47,520 | 47,820 | -0,30 | -0,627 | 59,200 | 36,020 | |||
PVA TEPLA AG | 19,230 | 19,520 | 19,250 | 19,390 | -0,14 | -0,722 | 25,800 | 14,220 | |||
SYNLAB AG | 8,660 | 9,235 | 8,955 | 9,040 | -0,09 | -0,940 | 19,440 | 6,815 | |||
New Work SE | 119,00 | 121,20 | 124,00 | 125,20 | -1,20 | -0,958 | 182,00 | 114,20 | |||
Shop Apotheke Europe N.V. | 94,12 | 95,52 | 94,82 | 95,76 | -0,94 | -0,982 | 98,68 | 38,40 | |||
FIELMANN STK | 45,720 | 46,640 | 46,180 | 46,640 | -0,46 | -0,986 | 50,150 | 28,180 | |||
Klöckner & Co. SE | 8,640 | 9,050 | 8,840 | 8,935 | -0,10 | -1,063 | 10,840 | 6,930 | |||
Software AG | 32,480 | 32,640 | 32,720 | 33,100 | -0,38 | -1,148 | 34,680 | 18,590 | |||
Schaeffler Technologies AG & Co. KG | 5,705 | 5,950 | 5,825 | 5,895 | -0,07 | -1,187 | 7,365 | 4,550 | |||
DEUTZ AG O.N. | 5,475 | 5,615 | 5,540 | 5,610 | -0,07 | -1,248 | 6,040 | 3,062 | |||
GRENKE LEASING STK | 28,300 | 28,500 | 28,500 | 28,900 | -0,40 | -1,384 | 32,300 | 18,200 | |||
SFC Energy AG | 23,550 | 24,800 | 24,200 | 24,550 | -0,35 | -1,426 | 26,850 | 15,940 | |||
GFT Technologies SE | 28,240 | 29,080 | 28,660 | 29,100 | -0,44 | -1,512 | 48,050 | 27,880 | |||
SAF HOLLAND SE | 11,330 | 11,870 | 11,620 | 11,800 | -0,18 | -1,525 | 0 | 0 | |||
ATOSS SOFTWARE STK | 204,50 | 207,50 | 202,00 | 205,50 | -3,50 | -1,703 | 205,50 | 108,00 | |||
DT.BETEILIG.AG O.N. | 28,350 | 28,850 | 28,600 | 29,150 | -0,55 | -1,887 | 31,400 | 20,500 | |||
ECKERT & ZIEGLER | 39,180 | 40,600 | 39,960 | 40,840 | -0,88 | -2,155 | 58,350 | 31,660 | |||
DIC Asset AG | 5,200 | 5,690 | 5,450 | 5,590 | -0,14 | -2,504 | 12,720 | 5,320 | |||
BASLER | 20,800 | 21,200 | 21,400 | 22,000 | -0,60 | -2,727 | 38,300 | 19,080 | |||
CECONOMY AG | 2,022 | 2,260 | 2,142 | 2,218 | -0,08 | -3,427 | 3,166 | 1,125 | |||
Hypoport SE | 157,30 | 160,10 | 158,70 | 167,20 | -8,50 | -5,084 | 257,60 | 78,00 |