Stammdaten

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

Kursdaten

Letzter
11.362,23
Veränderung
+9,24
Veränderung in %
%
+0,081
Datum
20.09.2019
Zeit
09:05:00
Eröffnung
11.365,26
Vortag
11.352,99
Tageshoch
11.368,16
Tagestief
11.360,60
52 Wochen Hoch
12.191,57
52 Wochen Tief
9.318,50
Stück letzter Handel
512.260
Stück
3.600.087
Umsatz
3.600.087,00

 

Chart
Darstellung
Vergleich
Analyse
 

SDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
ECKERT & ZIEGLER 164,40 166,00 167,60 165,20 2,40
 
 
1,453
185,60 44,10
Zooplus AG 115,00 116,20 118,60 117,00 1,60
 
 
1,368
152,40 91,60
HelloFresh SE 12,780 12,820 13,000 12,860 0,14
 
 
1,089
12,860 5,975
SMA Technologie AG 24,780 24,940 24,420 24,160 0,26
 
 
1,076
30,080 15,060
VARTA AG 86,30 86,60 86,70 85,90 0,80
 
 
0,931
91,60 24,70
Klöckner & Co. SE 5,685 5,800 5,790 5,745 0,05
 
 
0,783
9,955 4,328
TRATON SE 25,735 26,085 25,875 25,680 0,20
 
 
0,759
0 0
DIC Asset AG 11,520 11,600 11,640 11,560 0,08
 
 
0,692
12,340 8,830
CECONOMY AG 5,188 5,306 5,298 5,264 0,03
 
 
0,646
6,368 2,956
Patrizia Immobilien AG 17,000 17,140 16,980 16,880 0,10
 
 
0,592
20,200 14,700
Ströer SE & Co. KGaA 70,80 70,95 70,35 70,05 0,30
 
 
0,428
71,90 40,48
Indus Holding AG 38,550 38,800 38,400 38,250 0,15
 
 
0,392
54,200 31,450
Compugroup Medical SE 54,45 54,75 55,15 54,95 0,20
 
 
0,364
74,15 38,88
KWS SAAT STK 61,80 62,20 61,50 61,30 0,20
 
 
0,326
67,40 50,80
Encavis AG 8,320 8,390 8,280 8,260 0,02
 
 
0,242
8,550 5,430
RHOEN-KLINIKUM O.N. 0 0 21,450 21,400 0,05
 
 
0,234
27,200 21,120
DEUTZ AG O.N. 5,495 5,575 5,575 5,565 0,01
 
 
0,180
8,845 4,884
NORDEX SE 0 0 10,290 10,280 0,01
 
 
0,097
15,370 7,292
BILFINGER STK 26,500 26,620 26,420 26,400 0,02
 
 
0,076
44,860 21,020
Talanx AG 39,020 39,160 38,820 38,800 0,02
 
 
0,052
39,600 29,060
RATIONAL AG 656,50 665,00 659,50 659,50 0,00
 
 
0,000
670,00 465,80
SAF Holland SA 9,235 9,385 9,355 9,355 0,00
 
 
0,000
13,720 7,890
New Work SE 282,50 284,00 283,00 283,00 0,00
 
 
0,000
375,50 225,50
TAKKT AG O.N. 12,360 12,520 12,520 12,520 0,00
 
 
0,000
15,780 10,840
TLG Immobilien Ag 24,650 24,700 24,600 24,600 0,00
 
 
0,000
27,800 21,240
Hypoport AG 235,00 238,50 237,50 237,50 0,00
 
 
0,000
258,00 143,40
JUNGHEINRICH PR 21,520 21,700 21,620 21,620 0,00
 
 
0,000
33,300 18,060
Hamburger Hafen und Logistik AG 22,620 22,680 22,600 22,600 0,00
 
 
0,000
24,000 16,890
BEFESA S.A. 32,950 33,200 32,800 32,800 0,00
 
 
0,000
44,250 27,000
BAYWA VINK NA 25,700 26,050 25,950 25,950 0,00
 
 
0,000
29,450 20,050
DWS Group SE 28,010 28,225 27,895 27,900 -0,01
 
 
-0,018
33,060 22,475
CEWE Stiftung & Co. KGaA 82,20 82,90 82,10 82,20 -0,10
 
 
-0,122
89,50 59,70
Aumann AG 14,420 14,520 14,440 14,460 -0,02
 
 
-0,138
64,400 12,400
Steinhoff Intl. Hldgs. Ltd. 0,067 0,073 0,070 0,070 0,00
 
 
-0,143
0,151 0,055
ISRA VISIONS AG 39,240 39,640 39,340 39,400 -0,06
 
 
-0,152
46,450 22,850
DT.BETEILIG.AG O.N. 32,050 32,400 32,250 32,300 -0,05
 
 
-0,155
37,300 30,100
SIXT SE 90,60 91,00 90,50 90,65 -0,15
 
 
-0,165
108,50 64,25
RIB Software SE 21,140 21,240 21,100 21,140 -0,04
 
 
-0,189
21,140 9,305
S & T AG 20,040 20,300 20,240 20,280 -0,04
 
 
-0,197
25,940 15,560
WASHTEC AG O.N. 49,90 50,80 50,20 50,30 -0,10
 
 
-0,199
77,40 45,30
JENOPTIK STK 24,900 25,200 24,650 24,700 -0,05
 
 
-0,202
36,450 21,000
Südzucker AG 14,070 14,110 14,030 14,060 -0,03
 
 
-0,213
15,870 11,000
Borussia DortmundGeschäftsaufhebungen / Preisberichtigungen 9,735 9,845 9,800 9,825 -0,03
 
 
-0,254
10,070 7,015
Stabilus SA 45,380 45,900 45,380 45,500 -0,12
 
 
-0,264
75,600 35,840
HORNBACH HOLDING AG & CO. KGaA 49,95 50,20 49,95 50,10 -0,15
 
 
-0,299
60,30 40,75
ADVA STK 6,400 6,410 6,430 6,450 -0,02
 
 
-0,310
9,690 5,590
ADO PROPERTIES S.A. NPV 38,040 38,200 37,860 37,980 -0,12
 
 
-0,316
53,450 34,120
WUESTENROT&WUERT NAMEN 18,060 18,160 18,120 18,180 -0,06
 
 
-0,330
20,100 15,500
Schaeffler Technologies AG & Co. KG 7,564 7,598 7,544 7,570 -0,03
 
 
-0,343
11,740 5,890
Krones AG 57,00 57,65 57,45 57,65 -0,20
 
 
-0,347
100,30 48,14
DR HOENLE STK 49,200 49,950 49,250 49,450 -0,20
 
 
-0,404
79,600 42,000
PFEIFFER VACUUM STK 147,30 148,30 146,60 147,20 -0,60
 
 
-0,408
151,30 103,10
SGL CARBON STK 4,828 4,956 4,778 4,800 -0,02
 
 
-0,458
10,180 3,666
Corestate Capital Holding S.A 32,750 32,900 32,500 32,650 -0,15
 
 
-0,459
41,150 25,850
DMG MORI AG 42,700 42,950 42,350 42,550 -0,20
 
 
-0,470
48,100 41,350
Drägerwerke AG & Co. KGaA - Vorzugsaktien 46,660 47,120 46,160 46,380 -0,22
 
 
-0,474
62,050 38,780
KOENIG & BAUER AG 36,580 36,980 36,580 36,760 -0,18
 
 
-0,490
56,000 28,420
HEIDELBERG DRUCK STK 1,185 1,199 1,171 1,177 -0,01
 
 
-0,510
2,492 0,844
HAMBORNER REIT AG 9,428 9,508 9,391 9,449 -0,06
 
 
-0,614
9,625 8,340
Instone Real Est. 18,540 18,840 18,420 18,560 -0,14
 
 
-0,754
24,435 15,634
BERTRANDT STK 43,900 44,450 43,850 44,250 -0,40
 
 
-0,904
80,100 44,050
Wacker Neuson SE 18,740 18,860 18,500 18,670 -0,17
 
 
-0,911
25,080 14,200
AMADEUS STK 100,40 101,40 99,80 100,80 -1,00
 
 
-0,992
126,20 80,80
Adler Real Estate 11,660 11,680 11,600 11,720 -0,12
 
 
-1,024
15,600 10,620
AIXTRON STK 10,105 10,140 10,025 10,130 -0,11
 
 
-1,037
11,780 7,436
LEONI AG NA O.N. 12,975 13,165 13,105 13,260 -0,16
 
 
-1,169
37,690 8,148
Wacker-Chemie AG 68,28 68,44 68,72 69,54 -0,82
 
 
-1,179
118,30 63,36
JOST Werke 28,250 28,400 27,900 28,250 -0,35
 
 
-1,239
35,200 24,050
SALZGITTER STK 17,710 17,760 17,700 17,985 -0,29
 
 
-1,585
43,370 14,525
Shop Apotheke Europe N.V. 33,600 33,950 33,500 34,050 -0,55
 
 
-1,615
48,900 28,600
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.