Stammdaten

SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00

Kursdaten

Letzter
10.858,68
Veränderung
-44,59
Veränderung in %
%
-0,409
Datum
21.03.2019
Zeit
14:13:00
Eröffnung
10.906,99
Vortag
10.903,27
Tageshoch
10.918,64
Tagestief
10.846,26
52 Wochen Hoch
12.736,54
52 Wochen Tief
9.318,50
Stück letzter Handel
90.985
Stück
88.911.887
Umsatz
88.911.887,00

 

Chart
Darstellung
Vergleich
Analyse
 

SDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
Zooplus AG 105,30 107,20 107,10 103,10 4,00
 
 
3,880
191,90 103,10
WASHTEC AG O.N. 66,60 67,10 66,80 64,40 2,40
 
 
3,727
82,00 53,90
ADVA STK 9,070 9,100 8,825 8,585 0,24
 
 
2,796
8,925 5,005
Xing SE 309,00 310,00 309,50 303,00 6,50
 
 
2,145
324,50 225,50
Krones AG 75,75 76,25 76,00 74,55 1,45
 
 
1,945
120,90 67,05
Corestate Capital Holding S.A 30,850 30,900 30,850 30,300 0,55
 
 
1,815
49,550 28,300
Klöckner & Co. SE 6,855 6,925 6,890 6,810 0,08
 
 
1,175
11,590 5,960
DWS Group SE 30,505 30,560 30,445 30,100 0,35
 
 
1,146
0 0
TAKKT AG O.N. 14,540 14,580 14,560 14,400 0,16
 
 
1,111
20,900 12,300
JOST Werke 29,150 29,300 29,300 29,000 0,30
 
 
1,034
40,750 24,750
HelloFresh SE 8,800 8,840 8,920 8,830 0,09
 
 
1,019
14,900 5,975
AIXTRON STK 0 0 8,328 8,250 0,08
 
 
0,945
17,400 7,610
KWS SAAT STK 294,00 295,00 297,00 294,50 2,50
 
 
0,849
350,50 254,00
LEONI AG NA O.N. 18,105 18,140 17,805 17,695 0,11
 
 
0,622
57,280 17,695
Shop Apotheke Europe N.V.Geschäftsaufhebungen / Preisberichtigungen 0 0 38,700 38,500 0,20
 
 
0,519
54,600 34,200
BEFESA S.A. 39,300 39,400 39,250 39,050 0,20
 
 
0,512
46,100 35,350
Encavis AG 6,270 6,350 6,310 6,280 0,03
 
 
0,478
6,740 5,430
Cancom IT Systems 37,060 37,120 37,280 37,140 0,14
 
 
0,377
52,350 27,420
Aumann AG 28,900 29,000 28,800 28,700 0,10
 
 
0,348
65,900 25,050
JENOPTIK STK 33,200 33,380 33,300 33,220 0,08
 
 
0,241
39,480 22,960
TLG Immobilien Ag 26,000 26,020 26,060 26,000 0,06
 
 
0,231
26,780 21,240
NORDEX SE 13,000 13,005 13,030 13,000 0,03
 
 
0,231
13,000 7,118
Südzucker AG 13,225 13,240 13,155 13,130 0,03
 
 
0,190
15,525 11,000
RIB Software SE 13,520 13,540 14,000 13,980 0,02
 
 
0,143
32,740 9,305
Vossloh 41,000 41,150 41,100 41,050 0,05
 
 
0,122
49,900 39,650
Ströer SE & Co. KGaA 51,75 51,90 52,15 52,10 0,05
 
 
0,096
63,70 40,48
BERTRANDT STK 67,30 68,05 68,30 68,25 0,05
 
 
0,073
99,15 67,50
Adler Real Estate 13,020 13,040 12,980 12,980 0,00
 
 
0,000
16,040 12,300
Indus Holding AG 44,000 44,100 45,150 45,200 -0,05
 
 
-0,111
60,800 38,050
Hypoport Finance AG 168,20 170,00 169,00 169,20 -0,20
 
 
-0,118
204,00 132,60
PFEIFFER VACUUM STK 138,20 138,50 139,10 139,30 -0,20
 
 
-0,144
156,50 103,10
Borussia Dortmund 8,005 8,080 8,015 8,030 -0,02
 
 
-0,187
10,070 4,984
HEIDELBERG DRUCK STK 1,563 1,570 1,556 1,559 -0,00
 
 
-0,192
3,246 1,500
CEWE Stiftung & Co. KGaA 79,20 79,60 79,40 79,60 -0,20
 
 
-0,251
90,60 59,70
SGL CARBON STK 7,075 7,115 7,190 7,210 -0,02
 
 
-0,277
12,200 6,000
BILFINGER STK 31,120 31,140 31,200 31,300 -0,10
 
 
-0,319
46,080 25,100
Patrizia Immobilien AG 19,650 19,680 19,690 19,770 -0,08
 
 
-0,405
19,990 14,700
SMA Technologie AG 22,940 23,040 22,920 23,020 -0,10
 
 
-0,434
61,550 15,060
DEUTZ AG O.N. 7,180 7,245 7,215 7,250 -0,04
 
 
-0,483
8,675 5,085
RHOEN-KLINIKUM O.N. 24,840 24,860 24,900 25,040 -0,14
 
 
-0,559
28,040 21,120
DIC Asset AG 10,540 10,600 10,580 10,640 -0,06
 
 
-0,564
10,640 8,830
DR HOENLE STK 47,300 47,600 46,800 47,100 -0,30
 
 
-0,637
88,000 42,000
Talanx AG 34,480 34,520 34,220 34,500 -0,28
 
 
-0,812
37,240 29,060
Drägerwerke AG & Co. KGaA - Vorzugsaktien 45,540 45,900 45,720 46,120 -0,40
 
 
-0,867
84,200 45,340
S & T AG 22,140 22,180 22,160 22,360 -0,20
 
 
-0,894
27,340 15,560
Compugroup Medical SE 52,50 52,75 52,55 53,05 -0,50
 
 
-0,943
54,15 37,74
RATIONAL AG 551,50 553,50 552,50 558,00 -5,50
 
 
-0,986
694,50 465,80
WUESTENROT&WUERT NAMEN 17,040 17,080 17,160 17,340 -0,18
 
 
-1,038
21,250 15,500
Wacker Neuson SE 21,620 21,660 21,620 21,860 -0,24
 
 
-1,098
29,220 16,510
HAMBORNER REIT AG 9,200 9,220 9,180 9,290 -0,11
 
 
-1,184
9,670 8,340
BAYWA AG 32,200 33,000 32,600 33,000 -0,40
 
 
-1,212
33,200 26,600
JUNGHEINRICH PR 27,480 27,600 27,540 27,920 -0,38
 
 
-1,361
37,860 21,560
CTS Eventim AG & Co. KGaA 40,580 40,640 38,660 39,200 -0,54
 
 
-1,378
43,500 31,460
AMADEUS STK 99,40 99,60 99,50 101,00 -1,50
 
 
-1,485
104,20 80,80
CECONOMY AG 4,720 4,801 4,760 4,835 -0,08
 
 
-1,551
9,706 2,956
Schaeffler Technologies AG & Co. KG 7,146 7,148 7,144 7,260 -0,12
 
 
-1,598
13,770 7,058
SALZGITTER STK 26,790 26,800 26,930 27,410 -0,48
 
 
-1,751
48,070 23,640
DT.BETEILIG.AG O.N. 32,650 32,950 32,800 33,400 -0,60
 
 
-1,796
41,250 31,100
HAPAG-LLOYD NA. O.N. 25,380 25,500 25,280 25,900 -0,62
 
 
-2,394
37,420 21,080
SAF Holland SA 9,700 9,820 9,760 10,000 -0,24
 
 
-2,400
18,020 9,775
VARTA AG 37,220 37,280 38,160 39,180 -1,02
 
 
-2,603
39,180 17,740
SIXT SE 92,85 93,00 92,95 95,45 -2,50
 
 
-2,619
116,30 64,25
Hamburger Hafen und Logistik AG 19,300 19,320 19,330 19,860 -0,53
 
 
-2,669
22,340 16,890
Steinhoff Intl. Hldgs. Ltd.Geschäftsaufhebungen / Preisberichtigungen 0,107 0,114 0,108 0,112 -0,00
 
 
-3,217
0,230 0,076
ADO PROPERTIES S.A. NPV 52,15 52,20 51,45 53,25 -1,80
 
 
-3,380
55,20 43,56
Stabilus SA 46,180 46,280 46,440 48,280 -1,84
 
 
-3,811
75,650 46,380
ISRA VISIONS AG 33,300 33,650 33,200 34,550 -1,35
 
 
-3,907
60,400 22,850
KOENIG & BAUER AG 42,160 42,220 44,700 46,720 -2,02
 
 
-4,324
78,050 36,300
GRENKE LEASING STK 80,40 80,50 81,70 89,60 -7,90
 
 
-8,817
105,20 70,30
HORNBACH HOLDING AG & CO. KGaA 46,000 46,100 44,400 48,750 -4,35
 
 
-8,923
69,200 40,750
Seite drucken
Sämtliche Kursdaten gelten für den Xontro-Handel und werden mit mindestens 15 Minuten
Zeitverzögerung angezeigt. Um Xontro-Kurse in Echtzeit zu erhalten, bitte hier registrieren.