Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
12.242,99
Veränderung
+31,44
Veränderung in %
%+0,257
Datum
17.07.2018
Zeit
17:45:00
Eröffnung
12.196,90
Vortag
12.211,55
Tageshoch
12.254,77
Tagestief
12.189,02
52 Wochen Hoch
12.736,54
52 Wochen Tief
11.026,42
Stück letzter Handel
0
Stück
90.791.375
Umsatz
90.791.375,00
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Aumann AG | 57,00 | 57,50 | 57,00 | 53,60 | 3,40 | 6,343 | 94,07 | 48,95 | |||
| SIXT SE | 107,40 | 108,50 | 107,90 | 104,30 | 3,60 | 3,452 | 115,40 | 53,95 | |||
| TLG Immobilien Ag | 22,46 | 22,64 | 22,32 | 21,60 | 0,72 | 3,333 | 24,72 | 18,07 | |||
| Klöckner & Co. SE | 10,05 | 10,09 | 10,07 | 9,75 | 0,32 | 3,282 | 11,59 | 8,96 | |||
| Patrizia Immobilien AG | 16,79 | 16,98 | 16,90 | 16,41 | 0,49 | 2,986 | 21,18 | 15,25 | |||
| Krones AG | 118,40 | 118,80 | 118,60 | 115,70 | 2,90 | 2,506 | 122,56 | 102,19 | |||
| SGL CARBON STK | 9,74 | 9,83 | 9,65 | 9,45 | 0,20 | 2,063 | 14,40 | 8,98 | |||
| VTG AG | 54,10 | 54,40 | 53,50 | 52,60 | 0,90 | 1,711 | 55,40 | 38,00 | |||
| Südzucker AG | 12,92 | 13,05 | 12,51 | 12,33 | 0,18 | 1,419 | 19,05 | 12,17 | |||
| JOST Werke | 31,55 | 32,15 | 31,55 | 31,15 | 0,40 | 1,284 | 0 | 0 | |||
| RHOEN-KLINIKUM O.N. | 25,34 | 25,42 | 25,40 | 25,08 | 0,32 | 1,276 | 31,78 | 24,82 | |||
| Zooplus AG | 155,40 | 158,50 | 157,00 | 155,10 | 1,90 | 1,225 | 191,90 | 131,08 | |||
| GRAMMER AG O.N. | 59,45 | 59,55 | 59,80 | 59,10 | 0,70 | 1,184 | 66,35 | 41,00 | |||
| RATIONAL AG | 579,50 | 583,00 | 581,50 | 577,00 | 4,50 | 0,780 | 596,08 | 499,80 | |||
| HORNBACH HOLDING AG & CO. KGaA | 59,00 | 59,40 | 59,20 | 58,80 | 0,40 | 0,680 | 81,40 | 58,60 | |||
| WUESTENROT&WUERT NAMEN | 17,84 | 18,08 | 17,62 | 17,52 | 0,10 | 0,571 | 24,85 | 17,26 | |||
| GRENKE LEASING STK | 100,60 | 100,90 | 100,50 | 100,00 | 0,50 | 0,500 | 105,00 | 71,98 | |||
| ElringKlinger AG | 11,43 | 11,62 | 11,53 | 11,48 | 0,05 | 0,436 | 19,40 | 11,00 | |||
| DT.BETEILIG.AG O.N. | 34,55 | 34,90 | 34,75 | 34,60 | 0,15 | 0,434 | 52,10 | 33,50 | |||
| BIOTEST AG VZ O.N. | 23,50 | 23,65 | 23,60 | 23,50 | 0,10 | 0,426 | 27,75 | 18,54 | |||
| DIC Asset AG | 9,45 | 9,65 | 9,55 | 9,51 | 0,04 | 0,421 | 11,06 | 9,06 | |||
| DMG MORI AG | 46,25 | 46,50 | 46,55 | 46,50 | 0,05 | 0,108 | 53,13 | 43,05 | |||
| KOENIG & BAUER AG | 60,65 | 60,90 | 60,45 | 60,40 | 0,05 | 0,083 | 78,05 | 58,90 | |||
| Wacker Neuson SE | 20,48 | 20,76 | 20,82 | 20,82 | 0,00 | 0,000 | 33,78 | 20,64 | |||
| WASHTEC AG O.N. | 70,10 | 70,20 | 70,20 | 70,20 | 0,00 | 0,000 | 83,50 | 62,80 | |||
| Hypoport Finance AG | 164,00 | 165,60 | 164,80 | 164,80 | 0,00 | 0,000 | 168,00 | 116,79 | |||
| HAMBORNER REIT AG | 9,10 | 9,13 | 9,07 | 9,07 | 0,00 | 0,000 | 9,99 | 8,77 | |||
| Stabilus SA | 0 | 0 | 80,15 | 78,90 | 0,00 | 0,000 | 81,15 | 67,81 | |||
| DWS Group SE | 27,46 | 27,59 | 27,48 | 27,50 | -0,03 | -0,091 | 0 | 0 | |||
| HEIDELBERG DRUCK STK | 2,30 | 2,32 | 2,28 | 2,29 | -0,00 | -0,175 | 3,55 | 2,28 | |||
| CEWE Stiftung & Co. KGaA | 77,90 | 78,70 | 78,30 | 78,50 | -0,20 | -0,255 | 92,30 | 71,01 | |||
| Adler Real Estate | 13,94 | 14,14 | 13,92 | 13,96 | -0,04 | -0,287 | 15,62 | 12,14 | |||
| SAF Holland SA | 13,82 | 13,99 | 13,91 | 13,95 | -0,04 | -0,287 | 19,89 | 12,85 | |||
| Encavis AG | 6,03 | 6,17 | 6,10 | 6,12 | -0,02 | -0,327 | 7,12 | 6,03 | |||
| Hamburger Hafen und Logistik AG | 18,60 | 18,71 | 18,59 | 18,66 | -0,07 | -0,375 | 28,13 | 17,78 | |||
| Borussia Dortmund | 6,01 | 6,06 | 6,04 | 6,07 | -0,03 | -0,495 | 8,29 | 4,98 | |||
| Tele Columbus AG | 5,80 | 5,89 | 5,89 | 5,92 | -0,03 | -0,507 | 10,27 | 5,82 | |||
| ADO PROPERTIES S.A. NPV | 47,30 | 47,58 | 47,04 | 47,32 | -0,28 | -0,592 | 47,90 | 37,50 | |||
| Alstria Office AG | 12,83 | 12,92 | 12,78 | 12,86 | -0,08 | -0,622 | 13,38 | 11,75 | |||
| BILFINGER STK | 43,08 | 43,32 | 43,00 | 43,32 | -0,32 | -0,739 | 46,08 | 33,42 | |||
| BERTRANDT STK | 81,50 | 81,75 | 80,45 | 81,10 | -0,65 | -0,801 | 109,00 | 68,80 | |||
| DEUTZ AG O.N. | 7,01 | 7,15 | 7,08 | 7,15 | -0,07 | -0,910 | 8,68 | 6,05 | |||
| Corestate Capital Holding S.A | 44,25 | 44,85 | 44,25 | 44,70 | -0,45 | -1,007 | 56,73 | 42,10 | |||
| HAPAG-LLOYD NA. O.N. | 32,20 | 32,80 | 32,22 | 32,62 | -0,40 | -1,226 | 39,31 | 28,72 | |||
| KWS SAAT STK | 324,50 | 325,50 | 319,00 | 323,00 | -4,00 | -1,238 | 378,57 | 279,50 | |||
| Vossloh | 42,15 | 42,35 | 42,25 | 43,05 | -0,80 | -1,858 | 58,96 | 36,70 | |||
| Indus Holding AG | 53,70 | 54,00 | 52,80 | 53,80 | -1,00 | -1,859 | 65,90 | 52,20 | |||
| TAKKT AG O.N. | 15,00 | 15,12 | 15,06 | 15,36 | -0,30 | -1,953 | 23,05 | 15,00 | |||
| HelloFresh SE | 14,09 | 14,28 | 13,97 | 14,46 | -0,49 | -3,389 | 0 | 0 | |||
Steinhoff Intl. Hldgs. Ltd. |
0,179 | 0,193 | 0,186 | 0,200 | -0,01 | -6,900 | 4,60 | 0,076 | |||