Stammdaten

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

Kursdaten

Letzter
10.861,52
Veränderung
+30,30
Veränderung in %
%
+0,280
Datum
19.07.2019
Zeit
09:28:00
Eröffnung
10.858,71
Vortag
10.831,22
Tageshoch
10.881,63
Tagestief
10.858,71
52 Wochen Hoch
12.614,01
52 Wochen Tief
9.318,50
Stück letzter Handel
222.038
Stück
13.333.956
Umsatz
13.333.956,00

 

Chart
Darstellung
Vergleich
Analyse
 

SDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
Aumann AG 15,200 15,280 15,200 14,400 0,80
 
 
5,556
65,900 14,240
CECONOMY AG 5,536 5,620 5,576 5,408 0,17
 
 
3,107
7,286 2,956
DR HOENLE STK 53,10 53,50 52,90 51,90 1,00
 
 
1,927
88,00 42,00
BEFESA S.A. 31,650 31,700 31,900 31,400 0,50
 
 
1,592
46,100 31,400
VARTA AG 56,10 56,20 56,10 55,30 0,80
 
 
1,447
56,30 23,02
NORDEX SE 12,920 12,950 13,040 12,890 0,15
 
 
1,164
15,370 7,292
HORNBACH HOLDING AG & CO. KGaA 48,650 48,800 48,700 48,200 0,50
 
 
1,037
60,300 40,750
SMA Technologie AG 23,560 23,680 23,640 23,400 0,24
 
 
1,026
35,660 15,060
Steinhoff Intl. Hldgs. Ltd.Geschäftsaufhebungen / Preisberichtigungen 0,077 0,084 0,080 0,079 0,00
 
 
1,008
0,228 0,077
RIB Software SE 17,120 17,170 17,100 16,930 0,17
 
 
1,004
21,680 9,305
S & T AG 19,150 19,310 19,170 18,980 0,19
 
 
1,001
27,340 15,560
DEUTZ AG O.N. 6,020 6,090 6,060 6,005 0,06
 
 
0,916
8,845 5,085
AIXTRON STK 7,712 7,728 7,654 7,586 0,07
 
 
0,896
13,000 7,436
AMADEUS STK 113,80 114,20 114,00 113,00 1,00
 
 
0,885
126,20 80,80
SAF Holland SA 9,480 9,630 9,565 9,495 0,07
 
 
0,737
14,250 9,275
Compugroup Medical SE 72,20 72,55 72,55 72,05 0,50
 
 
0,694
72,40 38,88
BAYWA VINK NA 22,900 23,200 23,050 22,900 0,15
 
 
0,655
29,700 20,050
Wacker Neuson SE 18,640 18,690 18,590 18,470 0,12
 
 
0,650
26,860 16,510
Klöckner & Co. SE 4,356 4,422 4,428 4,400 0,03
 
 
0,636
10,170 4,400
ISRA VISIONS AG 38,480 38,940 38,540 38,300 0,24
 
 
0,627
60,400 22,850
ADVA STK 6,880 6,900 6,850 6,810 0,04
 
 
0,587
9,690 6,020
Talanx AG 39,120 39,180 39,280 39,060 0,22
 
 
0,563
39,600 29,060
CEWE Stiftung & Co. KGaA 84,50 85,30 85,20 84,80 0,40
 
 
0,472
89,50 59,70
JENOPTIK STK 23,650 23,900 23,750 23,650 0,10
 
 
0,423
36,450 22,960
Encavis AG 7,260 7,320 7,270 7,240 0,03
 
 
0,414
7,270 5,430
WASHTEC AG O.N. 50,10 50,60 50,30 50,10 0,20
 
 
0,399
82,00 49,50
TLG Immobilien Ag 26,600 26,650 26,900 26,800 0,10
 
 
0,373
27,800 21,240
SIXT SE 95,30 95,60 95,35 95,00 0,35
 
 
0,368
116,30 64,25
DT.BETEILIG.AG O.N. 31,500 31,800 31,650 31,550 0,10
 
 
0,317
39,400 31,100
Indus Holding AG 34,700 34,800 34,700 34,600 0,10
 
 
0,289
56,600 34,600
HelloFresh SE 8,270 8,300 8,280 8,260 0,02
 
 
0,242
14,900 5,975
Hypoport AG 243,50 246,50 245,00 244,50 0,50
 
 
0,204
253,50 143,40
PFEIFFER VACUUM STK 123,50 123,90 124,20 124,00 0,20
 
 
0,161
151,30 103,10
ADO PROPERTIES S.A. NPV 38,880 39,000 39,040 39,000 0,04
 
 
0,103
55,200 35,440
RATIONAL AG 585,00 587,00 584,00 583,50 0,50
 
 
0,086
694,50 465,80
Ströer SE & Co. KGaA 65,30 65,35 65,55 65,50 0,05
 
 
0,076
68,65 40,48
Stabilus SA 36,580 36,720 36,340 36,320 0,02
 
 
0,055
75,650 35,840
Patrizia Immobilien AG 18,250 18,280 18,290 18,280 0,01
 
 
0,055
20,200 14,700
ECKERT & ZIEGLER 101,20 102,00 100,80 100,80 0,00
 
 
0,000
107,00 37,85
Corestate Capital Holding S.A 30,350 30,550 30,200 30,200 0,00
 
 
0,000
46,350 25,850
KWS SAAT STK 61,00 61,20 61,50 61,50 0,00
 
 
0,000
70,10 50,80
Südzucker AG 13,450 13,500 13,480 13,480 0,00
 
 
0,000
15,870 11,000
RHOEN-KLINIKUM O.N. 24,250 24,300 24,300 24,300 0,00
 
 
0,000
27,200 21,120
Cancom IT Systems 49,440 49,560 49,040 49,060 -0,02
 
 
-0,041
49,800 27,420
CTS Eventim AG & Co. KGaA 43,260 43,340 42,980 43,000 -0,02
 
 
-0,047
46,060 31,460
Hamburger Hafen und Logistik AG 22,440 22,480 22,420 22,440 -0,02
 
 
-0,089
24,000 16,890
DMG MORI AG 42,050 42,150 42,050 42,100 -0,05
 
 
-0,119
48,100 41,350
DWS Group SE 31,105 31,195 31,005 31,045 -0,04
 
 
-0,129
33,060 22,475
Xing SE 348,50 350,00 348,00 348,50 -0,50
 
 
-0,143
375,50 225,50
TAKKT AG O.N. 12,240 12,360 12,320 12,340 -0,02
 
 
-0,162
16,560 12,280
BERTRANDT STK 60,90 61,50 60,60 60,70 -0,10
 
 
-0,165
86,30 60,10
SALZGITTER STK 19,305 19,340 19,470 19,505 -0,04
 
 
-0,179
43,370 19,505
DIC Asset AG 10,060 10,140 10,100 10,120 -0,02
 
 
-0,198
10,640 8,830
Borussia Dortmund 8,985 9,060 9,020 9,045 -0,03
 
 
-0,276
10,070 5,985
HAMBORNER REIT AG 9,015 9,042 8,987 9,016 -0,03
 
 
-0,322
9,466 8,340
Adler Real Estate 12,000 12,080 11,960 12,000 -0,04
 
 
-0,333
16,040 11,180
LEONI AG NA O.N. 12,205 12,255 12,155 12,200 -0,05
 
 
-0,369
45,160 12,200
Drägerwerke AG & Co. KGaA - Vorzugsaktien 47,400 47,760 47,960 48,180 -0,22
 
 
-0,457
71,650 42,340
SGL CARBON STK 6,020 6,125 6,015 6,045 -0,03
 
 
-0,496
11,900 6,000
JUNGHEINRICH PR 23,720 23,880 23,820 23,960 -0,14
 
 
-0,584
33,300 21,560
WUESTENROT&WUERT NAMEN 18,920 19,040 18,920 19,040 -0,12
 
 
-0,630
20,250 15,500
Wacker-Chemie AG 64,82 65,04 64,28 64,80 -0,52
 
 
-0,802
128,45 63,72
BILFINGER STK 25,960 25,980 25,920 26,160 -0,24
 
 
-0,917
44,860 24,740
Krones AG 52,85 53,40 53,10 53,60 -0,50
 
 
-0,933
115,80 53,55
JOST Werke 28,300 28,400 28,200 28,500 -0,30
 
 
-1,053
37,850 24,750
Shop Apotheke Europe N.V. 33,600 33,700 33,800 34,200 -0,40
 
 
-1,170
54,600 33,150
HEIDELBERG DRUCK STK 1,043 1,049 1,121 1,135 -0,01
 
 
-1,233
2,650 1,135
KOENIG & BAUER AG 33,420 33,520 33,140 34,180 -1,04
 
 
-3,043
67,500 34,060
Zooplus AG 113,40 114,60 114,20 117,80 -3,60
 
 
-3,056
160,10 91,60
Schaeffler Technologies AG & Co. KG 6,244 6,252 6,110 6,328 -0,22
 
 
-3,445
12,510 6,120
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.