Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
13.130,91
Veränderung
-114,36
Veränderung in %
%-0,863
Datum
25.05.2022
Zeit
13:54:00
Eröffnung
13.302,24
Vortag
13.245,27
Tageshoch
13.331,17
Tagestief
13.099,07
52 Wochen Hoch
17.412,57
52 Wochen Tief
12.734,09
Stück letzter Handel
119.692
Stück
99.670.414
Umsatz
99.670.414,00
SDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
KWS SAAT STK | 60,60 | 61,00 | 62,70 | 59,90 | 2,80 | 4,674 | 77,70 | 56,10 | |||
ADO PROPERTIES S.A. NPV | 3,952 | 4,058 | 3,978 | 3,900 | 0,08 | 2,000 | 27,020 | 3,900 | |||
DWS Group SE | 33,240 | 33,260 | 33,760 | 33,140 | 0,62 | 1,871 | 42,060 | 29,400 | |||
Instone Real Estate Group SE | 11,900 | 11,940 | 12,240 | 12,020 | 0,22 | 1,830 | 28,000 | 11,460 | |||
TRATON SE | 16,290 | 16,310 | 16,310 | 16,090 | 0,22 | 1,367 | 28,220 | 14,920 | |||
TAKKT AG O.N. | 14,960 | 15,180 | 15,200 | 15,000 | 0,20 | 1,333 | 16,360 | 13,180 | |||
SUSE S.A. | 25,960 | 26,100 | 26,720 | 26,380 | 0,34 | 1,289 | 40,020 | 21,800 | |||
SALZGITTER STK | 37,480 | 37,560 | 37,520 | 37,060 | 0,46 | 1,241 | 48,400 | 24,280 | |||
1+1 DRILLISCH STK | 19,300 | 19,330 | 19,070 | 18,840 | 0,23 | 1,221 | 27,500 | 18,800 | |||
HAMBORNER REIT AG | 8,550 | 8,580 | 8,520 | 8,420 | 0,10 | 1,188 | 10,190 | 8,210 | |||
GRENKE LEASING STK | 26,820 | 26,880 | 27,520 | 27,200 | 0,32 | 1,176 | 38,890 | 22,500 | |||
Shop Apotheke Europe N.V. | 87,84 | 88,48 | 88,40 | 87,38 | 1,02 | 1,167 | 175,20 | 68,64 | |||
GFT Technologies SE | 41,550 | 41,750 | 41,750 | 41,300 | 0,45 | 1,090 | 47,900 | 20,300 | |||
New Work SE | 137,00 | 137,40 | 138,40 | 137,20 | 1,20 | 0,875 | 270,50 | 135,80 | |||
ADVA Optical Networking SE | 12,900 | 13,200 | 13,000 | 12,900 | 0,10 | 0,775 | 0 | 0 | |||
SMA Solar Technology AG | 44,020 | 44,140 | 44,660 | 44,360 | 0,30 | 0,676 | 49,740 | 26,120 | |||
Südzucker AG | 12,350 | 12,380 | 12,250 | 12,170 | 0,08 | 0,657 | 14,430 | 10,370 | |||
Encavis AG | 20,340 | 20,530 | 20,500 | 20,390 | 0,11 | 0,539 | 21,300 | 12,450 | |||
Indus Holding AG | 27,400 | 27,500 | 27,650 | 27,550 | 0,10 | 0,363 | 36,800 | 26,000 | |||
Schaeffler Technologies AG & Co. KG | 5,575 | 5,625 | 5,610 | 5,590 | 0,02 | 0,358 | 8,200 | 4,816 | |||
BILFINGER STK | 28,160 | 28,200 | 27,720 | 27,720 | 0,00 | 0,000 | 39,420 | 23,560 | |||
Krones AG | 82,40 | 83,00 | 82,55 | 82,60 | -0,05 | -0,061 | 98,15 | 68,70 | |||
DEUTZ AG O.N. | 4,208 | 4,276 | 4,236 | 4,240 | -0,00 | -0,094 | 8,305 | 4,066 | |||
Deutsche Pfandbriefbank AG | 10,090 | 10,160 | 10,120 | 10,130 | -0,01 | -0,099 | 12,310 | 8,070 | |||
STO AG Vz | 155,60 | 155,80 | 164,40 | 164,60 | -0,20 | -0,122 | 254,00 | 164,60 | |||
AMADEUS STK | 126,00 | 126,60 | 129,00 | 129,20 | -0,20 | -0,155 | 202,00 | 120,00 | |||
Aareal Bank AG | 31,960 | 32,140 | 32,060 | 32,120 | -0,06 | -0,187 | 32,640 | 19,240 | |||
SAF HOLLAND SE | 7,185 | 7,390 | 7,295 | 7,310 | -0,02 | -0,205 | 14,100 | 6,860 | |||
Deutsche Euroshop AG![]() |
21,740 | 21,860 | 21,880 | 21,940 | -0,06 | -0,273 | 21,940 | 13,970 | |||
CompuGroup Medical SE & Co. KGaA | 49,70 | 50,40 | 50,05 | 50,20 | -0,15 | -0,299 | 82,30 | 45,70 | |||
HOCHTIEF STK | 59,58 | 59,62 | 59,36 | 59,58 | -0,22 | -0,369 | 73,22 | 51,66 | |||
DERMAPHARM HOLDING | 46,360 | 46,540 | 46,560 | 46,740 | -0,18 | -0,385 | 90,550 | 45,220 | |||
Stabilus SA | 46,950 | 47,050 | 47,050 | 47,300 | -0,25 | -0,529 | 71,700 | 40,450 | |||
Hella KGaA Hueck + CO | 64,80 | 64,90 | 64,15 | 64,50 | -0,35 | -0,543 | 67,26 | 51,72 | |||
FIELMANN STK | 46,560 | 46,820 | 46,680 | 46,940 | -0,26 | -0,554 | 67,100 | 46,600 | |||
DIC Asset AG | 12,380 | 12,560 | 12,480 | 12,560 | -0,08 | -0,637 | 16,070 | 11,660 | |||
Vitesco Technologies Group AG | 41,400 | 41,500 | 41,900 | 42,200 | -0,30 | -0,711 | 0 | 0 | |||
HEIDELBERG DRUCK STK | 1,803 | 1,807 | 1,803 | 1,816 | -0,01 | -0,716 | 3,065 | 1,660 | |||
SECUNET SECURITY AG | 331,00 | 332,50 | 331,00 | 333,50 | -2,50 | -0,750 | 569,00 | 247,50 | |||
ATOSS SOFTWARE STK | 130,20 | 131,20 | 130,20 | 131,20 | -1,00 | -0,762 | 222,00 | 123,40 | |||
BASLER | 99,40 | 100,20 | 103,20 | 104,00 | -0,80 | -0,769 | 170,00 | 90,30 | |||
JOST Werke | 38,300 | 38,750 | 38,550 | 38,850 | -0,30 | -0,772 | 56,200 | 34,200 | |||
Metro AG | 7,745 | 7,785 | 7,760 | 7,825 | -0,07 | -0,831 | 11,745 | 6,910 | |||
Wacker Neuson SE | 18,920 | 18,960 | 19,160 | 19,330 | -0,17 | -0,879 | 30,500 | 18,490 | |||
adesso AG | 168,80 | 169,40 | 168,60 | 170,40 | -1,80 | -1,056 | 224,50 | 127,40 | |||
SYNLAB AG | 17,080 | 17,300 | 17,125 | 17,320 | -0,20 | -1,126 | 24,400 | 13,960 | |||
PVA TEPLA AG | 21,480 | 21,540 | 22,320 | 22,600 | -0,28 | -1,239 | 48,300 | 19,480 | |||
STRATEC SE | 97,70 | 98,80 | 98,30 | 99,60 | -1,30 | -1,305 | 145,20 | 94,60 | |||
AUTO1 Group SE | 9,356 | 9,376 | 9,576 | 9,705 | -0,13 | -1,329 | 44,440 | 7,725 | |||
Klöckner & Co. SE | 11,360 | 11,450 | 11,280 | 11,440 | -0,16 | -1,399 | 13,280 | 9,335 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 47,400 | 47,700 | 47,500 | 48,200 | -0,70 | -1,452 | 82,000 | 46,400 | |||
flatexDEGIRO AG | 12,730 | 12,745 | 13,025 | 13,225 | -0,20 | -1,512 | 29,475 | 12,805 | |||
PFEIFFER VACUUM STK | 150,40 | 151,60 | 154,80 | 157,40 | -2,60 | -1,652 | 222,00 | 154,60 | |||
Hornbach Holding AG&Co.KGaA | 110,60 | 111,00 | 112,00 | 113,90 | -1,90 | -1,668 | 139,70 | 83,70 | |||
CECONOMY AG | 2,622 | 2,708 | 2,676 | 2,722 | -0,05 | -1,690 | 5,125 | 2,652 | |||
Zeal Network SE | 37,050 | 37,500 | 37,350 | 38,050 | -0,70 | -1,840 | 44,050 | 35,050 | |||
Norma Group AG | 22,040 | 22,060 | 22,280 | 22,700 | -0,42 | -1,850 | 48,640 | 22,700 | |||
CEWE Stiftung & Co. KGaA | 82,20 | 82,90 | 82,60 | 84,40 | -1,80 | -2,133 | 138,00 | 81,10 | |||
SGL CARBON STK | 5,615 | 5,630 | 5,575 | 5,705 | -0,13 | -2,279 | 10,800 | 4,700 | |||
JENOPTIK STK | 24,540 | 24,720 | 24,620 | 25,220 | -0,60 | -2,379 | 37,420 | 23,100 | |||
LPKF LASER STK | 10,340 | 10,350 | 10,540 | 10,830 | -0,29 | -2,678 | 26,140 | 10,780 | |||
MORPHOSYS STK | 18,575 | 18,595 | 18,625 | 19,150 | -0,53 | -2,742 | 72,360 | 17,035 | |||
BAYWA VINK NA | 46,750 | 47,100 | 46,850 | 48,350 | -1,50 | -3,102 | 48,350 | 34,800 | |||
Nagarro SE Namens-Aktien o.N. | 118,00 | 118,50 | 120,00 | 124,00 | -4,00 | -3,226 | 210,00 | 87,60 | |||
Patrizia Immobilien AG | 12,040 | 12,080 | 12,060 | 12,480 | -0,42 | -3,365 | 24,150 | 12,160 | |||
ECKERT & ZIEGLER | 39,380 | 39,660 | 39,360 | 40,760 | -1,40 | -3,435 | 138,600 | 39,200 | |||
S & T AG | 15,510 | 15,660 | 15,660 | 16,240 | -0,58 | -3,571 | 23,720 | 11,470 | |||
Verbio AG | 48,16 | 48,56 | 48,32 | 50,45 | -2,13 | -4,222 | 86,05 | 39,96 | |||
ABOUT YOU Holding SE | 8,150 | 8,170 | 8,290 | 8,960 | -0,67 | -7,478 | 0 | 0 | |||
NORDEX SE | 10,140 | 10,160 | 11,310 | 12,270 | -0,96 | -7,824 | 20,800 | 10,885 |