Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
12.603,44
Veränderung
-82,52
Veränderung in %
%-0,650
Datum
20.10.2020
Zeit
17:45:00
Eröffnung
12.661,37
Vortag
12.685,96
Tageshoch
12.675,04
Tagestief
12.585,07
52 Wochen Hoch
13.066,71
52 Wochen Tief
7.996,00
Stück letzter Handel
0
Stück
154.533.673
Umsatz
154.533.673,00
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SAF HOLLAND SE | 7,970 | 8,370 | 8,170 | 7,725 | 0,45 | 5,761 | 7,855 | 3,320 | |||
| Klöckner & Co. SE | 5,640 | 5,995 | 5,820 | 5,710 | 0,11 | 1,926 | 6,430 | 2,666 | |||
| Deutsche Pfandbriefbank AG | 5,585 | 5,815 | 5,690 | 5,605 | 0,09 | 1,517 | 15,630 | 5,135 | |||
| SMA Technologie AG | 0 | 0 | 41,460 | 40,860 | 0,60 | 1,468 | 44,880 | 19,060 | |||
| CECONOMY AG | 0 | 0 | 4,244 | 4,186 | 0,06 | 1,386 | 5,660 | 1,759 | |||
| DEUTZ AG O.N. | 0 | 0 | 5,185 | 5,115 | 0,07 | 1,369 | 6,015 | 2,726 | |||
| Deutsche Euroshop AG | 11,680 | 12,430 | 12,060 | 11,910 | 0,15 | 1,259 | 27,220 | 9,595 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 90,70 | 89,60 | 1,10 | 1,228 | 109,60 | 77,20 | |||
| Zeal Network SE | 0 | 0 | 39,800 | 39,400 | 0,40 | 1,015 | 40,100 | 17,500 | |||
| FIELMANN STK | 69,25 | 70,20 | 69,75 | 69,05 | 0,70 | 1,014 | 75,50 | 43,12 | |||
| Hypoport AG | 0 | 0 | 558,00 | 553,00 | 5,00 | 0,904 | 565,00 | 212,00 | |||
| JOST Werke | 33,750 | 34,700 | 34,150 | 33,900 | 0,25 | 0,737 | 39,000 | 19,460 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 90,10 | 89,50 | 0,60 | 0,670 | 99,70 | 33,50 | |||
| Norma Group AG | 0 | 0 | 29,360 | 29,240 | 0,12 | 0,410 | 41,460 | 15,210 | |||
| WASHTEC AG O.N. | 37,500 | 38,100 | 37,800 | 37,650 | 0,15 | 0,398 | 56,100 | 31,800 | |||
| TAKKT AG O.N. | 9,980 | 10,380 | 10,180 | 10,140 | 0,04 | 0,394 | 12,780 | 6,010 | |||
| TRATON SE | 0 | 0 | 17,750 | 17,688 | 0,06 | 0,351 | 25,375 | 11,246 | |||
| SECUNET SECURITY AG | 0 | 0 | 301,00 | 300,00 | 1,00 | 0,333 | 302,00 | 88,20 | |||
| NORDEX SE | 0 | 0 | 13,500 | 13,460 | 0,04 | 0,297 | 13,750 | 5,760 | |||
| BAYWA VINK NA | 0 | 0 | 27,600 | 27,600 | 0,00 | 0,000 | 29,850 | 22,300 | |||
| Stabilus SA | 0 | 0 | 50,20 | 50,20 | 0,00 | 0,000 | 64,30 | 30,76 | |||
| DMG MORI AG | 0 | 0 | 40,300 | 40,300 | 0,00 | 0,000 | 42,800 | 38,600 | |||
| Rocket Internet AG | 18,390 | 18,810 | 18,600 | 18,600 | 0,00 | 0,000 | 24,420 | 16,530 | |||
| Borussia Dortmund | 4,322 | 4,518 | 4,392 | 4,400 | -0,01 | -0,182 | 9,420 | 4,400 | |||
| DWS Group SE | 0 | 0 | 31,270 | 31,345 | -0,08 | -0,239 | 39,705 | 17,854 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 23,760 | 23,820 | -0,06 | -0,252 | 39,100 | 14,500 | |||
| GLOBAL FASHION GROUP S A | 0 | 0 | 8,000 | 8,021 | -0,02 | -0,262 | 8,139 | 0,977 | |||
| S & T AG | 18,350 | 18,710 | 18,520 | 18,590 | -0,07 | -0,377 | 25,840 | 13,660 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 15,460 | 15,540 | -0,08 | -0,515 | 25,220 | 10,830 | |||
| Schaeffler Technologies AG & Co. KG | 5,475 | 5,770 | 5,625 | 5,655 | -0,03 | -0,531 | 10,250 | 4,645 | |||
| RTL Group | 32,560 | 33,420 | 32,980 | 33,160 | -0,18 | -0,543 | 48,340 | 27,440 | |||
| Krones AG | 53,10 | 54,55 | 53,75 | 54,10 | -0,35 | -0,647 | 73,50 | 43,32 | |||
| Encavis AG | 0 | 0 | 17,420 | 17,540 | -0,12 | -0,684 | 18,360 | 7,140 | |||
| Vossloh | 31,150 | 32,050 | 31,600 | 31,850 | -0,25 | -0,785 | 42,100 | 25,000 | |||
| Talanx AG | 0 | 0 | 27,400 | 27,620 | -0,22 | -0,797 | 48,380 | 22,260 | |||
| HAMBORNER REIT AG | 0 | 0 | 8,221 | 8,291 | -0,07 | -0,844 | 10,602 | 7,300 | |||
| Südzucker AG | 0 | 0 | 13,030 | 13,150 | -0,12 | -0,913 | 17,410 | 10,510 | |||
| New Work SE | 0 | 0 | 242,00 | 244,50 | -2,50 | -1,022 | 309,50 | 166,40 | |||
| Indus Holding AG | 0 | 0 | 27,500 | 27,800 | -0,30 | -1,079 | 40,900 | 21,200 | |||
| Patrizia Immobilien AG | 0 | 0 | 21,350 | 21,600 | -0,25 | -1,157 | 25,100 | 16,100 | |||
| DERMAPHARM HOLDING | 44,385 | 44,965 | 44,565 | 45,105 | -0,54 | -1,197 | 50,010 | 28,765 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 14,660 | 14,840 | -0,18 | -1,213 | 19,820 | 11,420 | |||
| Instone Real Est. | 0 | 0 | 18,700 | 18,940 | -0,24 | -1,267 | 27,400 | 14,220 | |||
| STRATEC SE | 0 | 0 | 132,00 | 133,80 | -1,80 | -1,345 | 134,60 | 53,70 | |||
| DIC Asset AG | 0 | 0 | 10,000 | 10,140 | -0,14 | -1,381 | 17,220 | 7,270 | |||
| JUNGHEINRICH PR | 0 | 0 | 33,540 | 34,060 | -0,52 | -1,527 | 34,280 | 10,480 | |||
| SALZGITTER STK | 0 | 0 | 14,055 | 14,295 | -0,24 | -1,679 | 20,420 | 8,176 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 69,40 | 70,20 | 69,80 | 71,00 | -1,20 | -1,690 | 99,90 | 50,35 | |||
| SNP AG | 0 | 0 | 51,70 | 52,60 | -0,90 | -1,711 | 73,40 | 34,25 | |||
| AMADEUS STK | 0 | 0 | 101,00 | 102,80 | -1,80 | -1,751 | 158,40 | 71,70 | |||
| Wacker Neuson SE | 0 | 0 | 17,370 | 17,680 | -0,31 | -1,753 | 18,190 | 8,515 | |||
Corestate Capital Holding S.A |
14,630 | 15,500 | 15,070 | 15,360 | -0,29 | -1,888 | 44,250 | 14,930 | |||
| SIXT SE | 72,20 | 72,85 | 72,50 | 73,90 | -1,40 | -1,894 | 99,50 | 35,16 | |||
| KWS SAAT STK | 0 | 0 | 66,50 | 67,90 | -1,40 | -2,062 | 73,20 | 39,20 | |||
| ADVA STK | 0 | 0 | 6,130 | 6,260 | -0,13 | -2,077 | 8,470 | 4,065 | |||
| ECKERT & ZIEGLER | 0 | 0 | 42,920 | 43,900 | -0,98 | -2,232 | 50,625 | 25,050 | |||
| BILFINGER STK | 0 | 0 | 19,000 | 19,480 | -0,48 | -2,464 | 34,860 | 13,220 | |||
| LPKF LASER STK | 0 | 0 | 19,240 | 19,760 | -0,52 | -2,632 | 25,300 | 10,600 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 19,515 | 20,050 | -0,54 | -2,668 | 32,200 | 14,010 | |||
| DT.BETEILIG.AG O.N. | 31,350 | 32,000 | 31,700 | 32,600 | -0,90 | -2,761 | 41,800 | 23,600 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 170,80 | 175,80 | -5,00 | -2,844 | 178,60 | 105,80 | |||
| Medios AG | 0 | 0 | 27,900 | 28,800 | -0,90 | -3,125 | 40,800 | 19,150 | |||
| KOENIG & BAUER AG | 0 | 0 | 17,600 | 18,180 | -0,58 | -3,190 | 33,280 | 15,200 | |||
| LEONI AG NA O.N. | 0 | 0 | 4,818 | 4,986 | -0,17 | -3,369 | 13,535 | 4,792 | |||
| BEFESA S.A. | 0 | 0 | 34,850 | 36,350 | -1,50 | -4,127 | 38,050 | 24,600 | |||
| Tele Columbus AG | 0 | 0 | 2,225 | 2,335 | -0,11 | -4,711 | 3,750 | 1,850 | |||
| DR HOENLE STK | 0 | 0 | 53,10 | 55,90 | -2,80 | -5,009 | 60,00 | 26,25 | |||
| JENOPTIK STK | 23,440 | 24,220 | 23,820 | 25,220 | -1,40 | -5,551 | 29,360 | 13,640 | |||
| HORNBACH Baumarkt AG | 0 | 0 | 38,350 | 40,650 | -2,30 | -5,658 | 45,550 | 13,250 | |||
| Zooplus AG | 156,60 | 160,60 | 158,60 | 172,60 | -14,00 | -8,111 | 172,60 | 69,70 | |||