Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
12.578,10
Veränderung
+42,24
Veränderung in %
%+0,337
Datum
13.08.2020
Zeit
17:45:00
Eröffnung
12.526,88
Vortag
12.535,86
Tageshoch
12.603,09
Tagestief
12.497,69
52 Wochen Hoch
13.066,71
52 Wochen Tief
7.996,00
Stück letzter Handel
0
Stück
197.556.300
Umsatz
197.556.300,00
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMA Technologie AG | 0 | 0 | 33,500 | 28,740 | 4,76 | 16,562 | 39,780 | 19,060 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 26,920 | 24,530 | 2,39 | 9,743 | 32,200 | 14,010 | |||
| STRATEC SE | 107,40 | 109,20 | 108,40 | 99,90 | 8,50 | 8,509 | 101,60 | 53,70 | |||
| Tele Columbus AG | 0 | 0 | 3,725 | 3,505 | 0,22 | 6,277 | 3,750 | 1,563 | |||
| SALZGITTER STK | 0 | 0 | 13,770 | 13,040 | 0,73 | 5,598 | 20,420 | 8,176 | |||
| BEFESA S.A. | 0 | 0 | 32,900 | 31,300 | 1,60 | 5,112 | 38,050 | 24,600 | |||
| KOENIG & BAUER AG | 0 | 0 | 20,100 | 19,160 | 0,94 | 4,906 | 37,320 | 15,200 | |||
SAF HOLLAND SE |
5,590 | 5,990 | 6,210 | 5,925 | 0,29 | 4,810 | 9,370 | 3,320 | |||
| Shop Apotheke Europe N.V. | 140,00 | 141,40 | 140,40 | 135,00 | 5,40 | 4,000 | 146,20 | 28,60 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 114,50 | 111,00 | 3,50 | 3,153 | 114,00 | 50,25 | |||
| Steinhoff Intl. Hldgs. Ltd. | 0,043 | 0,054 | 0,050 | 0,048 | 0,00 | 3,119 | 0,116 | 0,046 | |||
| CECONOMY AG | 0 | 0 | 3,582 | 3,486 | 0,10 | 2,754 | 5,660 | 1,759 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 16,800 | 16,360 | 0,44 | 2,689 | 25,220 | 10,830 | |||
| AIXTRON STK | 0 | 0 | 10,860 | 10,580 | 0,28 | 2,647 | 12,415 | 6,380 | |||
| Wacker Neuson SE | 0 | 0 | 16,830 | 16,400 | 0,43 | 2,622 | 18,670 | 8,515 | |||
| DWS Group SE | 0 | 0 | 33,245 | 32,410 | 0,84 | 2,576 | 39,705 | 17,854 | |||
| Deutsche Euroshop AG | 12,550 | 13,450 | 13,000 | 12,690 | 0,31 | 2,443 | 27,220 | 10,250 | |||
| Südzucker AG | 0 | 0 | 15,480 | 15,150 | 0,33 | 2,178 | 16,860 | 10,510 | |||
| Norma Group AG | 0 | 0 | 27,560 | 27,020 | 0,54 | 1,999 | 41,460 | 15,210 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 14,560 | 14,320 | 0,24 | 1,676 | 19,820 | 11,420 | |||
| TRATON SE | 0 | 0 | 16,768 | 16,492 | 0,28 | 1,674 | 25,870 | 11,246 | |||
| S & T AG | 24,960 | 25,180 | 25,120 | 24,720 | 0,40 | 1,618 | 25,840 | 13,660 | |||
| Stabilus SA | 0 | 0 | 46,960 | 46,220 | 0,74 | 1,601 | 64,300 | 30,760 | |||
| Encavis AG | 13,980 | 14,380 | 14,200 | 14,000 | 0,20 | 1,429 | 14,000 | 7,140 | |||
| JUNGHEINRICH PR | 0 | 0 | 28,760 | 28,360 | 0,40 | 1,410 | 28,360 | 10,480 | |||
| BILFINGER STK | 0 | 0 | 17,120 | 16,900 | 0,22 | 1,302 | 34,860 | 13,220 | |||
| Talanx AG | 0 | 0 | 31,860 | 31,460 | 0,40 | 1,271 | 48,380 | 22,260 | |||
| DERMAPHARM HOLDING | 45,210 | 46,010 | 45,610 | 45,110 | 0,50 | 1,108 | 49,000 | 28,425 | |||
| Zooplus AG | 146,40 | 149,00 | 147,80 | 146,20 | 1,60 | 1,094 | 161,40 | 69,70 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 25,200 | 24,940 | 0,26 | 1,043 | 39,460 | 14,500 | |||
| Indus Holding AG | 0 | 0 | 30,850 | 30,550 | 0,30 | 0,982 | 40,900 | 21,200 | |||
| Wacker-Chemie AG | 0 | 0 | 83,68 | 82,88 | 0,80 | 0,965 | 84,06 | 33,41 | |||
| Schaeffler Technologies AG & Co. KG | 6,365 | 6,625 | 6,505 | 6,445 | 0,06 | 0,931 | 10,250 | 4,645 | |||
| LPKF LASER STK | 0 | 0 | 19,940 | 19,760 | 0,18 | 0,911 | 25,300 | 7,000 | |||
| JOST Werke | 32,950 | 33,950 | 33,550 | 33,250 | 0,30 | 0,902 | 39,000 | 19,460 | |||
| JENOPTIK STK | 24,380 | 25,180 | 24,940 | 24,780 | 0,16 | 0,646 | 29,360 | 13,640 | |||
| BERTRANDT STK | 0 | 0 | 34,100 | 33,900 | 0,20 | 0,590 | 58,400 | 24,400 | |||
| DEUTZ AG O.N. | 4,486 | 4,774 | 4,636 | 4,610 | 0,03 | 0,564 | 6,015 | 2,726 | |||
| AMADEUS STK | 0 | 0 | 109,00 | 108,40 | 0,60 | 0,554 | 158,40 | 71,70 | |||
| Hypoport AG | 435,50 | 439,00 | 437,50 | 435,50 | 2,00 | 0,459 | 447,50 | 212,00 | |||
| DMG MORI AG | 0 | 0 | 40,450 | 40,300 | 0,15 | 0,372 | 43,500 | 38,600 | |||
| SNP AG | 54,60 | 55,80 | 55,30 | 55,10 | 0,20 | 0,363 | 73,40 | 22,30 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 85,20 | 84,90 | 0,30 | 0,353 | 84,90 | 33,50 | |||
| Deutsche Pfandbriefbank AG | 6,200 | 6,390 | 6,295 | 6,275 | 0,02 | 0,319 | 15,630 | 5,135 | |||
| DIC Asset AG | 0 | 0 | 11,220 | 11,200 | 0,02 | 0,179 | 17,220 | 7,270 | |||
| KWS SAAT STK | 0 | 0 | 72,70 | 72,60 | 0,10 | 0,138 | 72,60 | 39,20 | |||
| Borussia Dortmund | 5,775 | 6,025 | 5,900 | 5,895 | 0,01 | 0,085 | 9,920 | 4,450 | |||
| TAKKT AG O.N. | 10,820 | 11,160 | 11,000 | 11,000 | 0,00 | 0,000 | 12,780 | 6,010 | |||
| Krones AG | 59,10 | 60,55 | 60,00 | 60,00 | 0,00 | 0,000 | 73,50 | 43,32 | |||
| CEWE Stiftung & Co. KGaA | 101,20 | 103,00 | 102,40 | 102,40 | 0,00 | 0,000 | 109,60 | 77,20 | |||
| New Work SE | 0 | 0 | 282,00 | 282,50 | -0,50 | -0,177 | 309,50 | 166,40 | |||
| Instone Real Est. | 0 | 0 | 23,650 | 23,700 | -0,05 | -0,211 | 27,400 | 14,220 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 160,00 | 160,40 | -0,40 | -0,249 | 178,40 | 105,80 | |||
| WASHTEC AG O.N. | 36,950 | 37,300 | 37,150 | 37,250 | -0,10 | -0,268 | 56,100 | 31,800 | |||
| ECKERT & ZIEGLER | 41,840 | 43,520 | 42,740 | 42,860 | -0,12 | -0,280 | 50,625 | 25,050 | |||
| DT.BETEILIG.AG O.N. | 30,850 | 31,700 | 31,350 | 31,450 | -0,10 | -0,318 | 41,800 | 23,600 | |||
| HAMBORNER REIT AG | 0 | 0 | 8,669 | 8,701 | -0,03 | -0,368 | 10,602 | 7,300 | |||
| FIELMANN STK | 62,15 | 63,10 | 62,70 | 63,00 | -0,30 | -0,476 | 75,50 | 43,12 | |||
| BAYWA VINK NA | 28,800 | 29,300 | 29,050 | 29,200 | -0,15 | -0,514 | 29,850 | 22,300 | |||
| ADVA STK | 0 | 0 | 7,610 | 7,650 | -0,04 | -0,523 | 8,470 | 4,065 | |||
| LEONI AG NA O.N. | 0 | 0 | 6,725 | 6,765 | -0,04 | -0,591 | 13,535 | 5,520 | |||
| Patrizia Immobilien AG | 0 | 0 | 24,000 | 24,200 | -0,20 | -0,826 | 24,620 | 15,940 | |||
| Zeal Network SE | 0 | 0 | 38,250 | 38,950 | -0,70 | -1,797 | 38,950 | 16,240 | |||
| Klöckner & Co. SE | 5,720 | 6,080 | 5,930 | 6,055 | -0,13 | -2,064 | 6,430 | 2,666 | |||
| SIXT SE | 72,50 | 73,50 | 72,60 | 74,25 | -1,65 | -2,222 | 99,50 | 35,16 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 76,20 | 77,00 | 76,70 | 78,70 | -2,00 | -2,541 | 99,90 | 38,78 | |||
| DR HOENLE STK | 0 | 0 | 41,950 | 43,250 | -1,30 | -3,006 | 51,800 | 26,250 | |||
| Corestate Capital Holding S.A | 15,340 | 15,990 | 15,580 | 16,240 | -0,66 | -4,064 | 44,250 | 15,150 | |||
| Vossloh | 38,500 | 39,450 | 39,050 | 40,850 | -1,80 | -4,406 | 42,100 | 25,000 | |||
| NORDEX SE | 0 | 0 | 10,470 | 11,310 | -0,84 | -7,427 | 13,040 | 5,760 | |||