Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
13.249,79
Veränderung
+82,38
Veränderung in %
%+0,626
Datum
11.12.2023
Zeit
17:55:00
Eröffnung
13.175,46
Vortag
13.167,41
Tageshoch
13.255,87
Tagestief
13.138,00
52 Wochen Hoch
13.825,87
52 Wochen Tief
11.761,13
Stück letzter Handel
0
Stück
116.755.726
Umsatz
116.755.726,00
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MORPHOSYS STK | 0 | 0 | 31,890 | 25,620 | 6,27 | 24,473 | 31,400 | 12,040 | |||
| New Work SE | 70,10 | 73,00 | 69,10 | 64,40 | 4,70 | 7,298 | 182,00 | 63,70 | |||
| JOST Werke SE | 0 | 0 | 43,300 | 41,100 | 2,20 | 5,353 | 56,200 | 40,550 | |||
| Zeal Network SE | 0 | 0 | 31,750 | 30,650 | 1,10 | 3,589 | 38,700 | 27,650 | |||
| IONOS Group SE Namens-Aktien o.N. | 14,120 | 14,220 | 14,200 | 13,740 | 0,46 | 3,348 | 0 | 0 | |||
| SUESS MICROTEC | 25,600 | 25,950 | 25,750 | 24,950 | 0,80 | 3,206 | 27,550 | 14,300 | |||
| thyssenkrupp nucera AG & Co. KGaA | 0 | 0 | 15,790 | 15,300 | 0,49 | 3,203 | 0 | 0 | |||
| ADTRAN Holdings Inc. | 0 | 0 | 5,878 | 5,708 | 0,17 | 2,978 | 19,450 | 4,820 | |||
| CompuGroup Medical SE & Co. KGaA | 0 | 0 | 34,460 | 33,540 | 0,92 | 2,743 | 51,900 | 33,040 | |||
| AMADEUS STK | 0 | 0 | 120,60 | 117,40 | 3,20 | 2,726 | 138,60 | 102,20 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 216,50 | 211,50 | 5,00 | 2,364 | 231,50 | 130,60 | |||
| Hornbach Holding AG&Co.KGaA | 60,20 | 60,55 | 61,45 | 60,05 | 1,40 | 2,331 | 84,20 | 55,50 | |||
| Nagarro SE Namens-Aktien o.N. | 86,15 | 87,05 | 85,65 | 83,70 | 1,95 | 2,330 | 132,80 | 64,30 | |||
| flatexDEGIRO AG | 10,840 | 10,860 | 10,725 | 10,510 | 0,22 | 2,046 | 10,765 | 5,672 | |||
| KWS SAAT STK | 0 | 0 | 53,20 | 52,30 | 0,90 | 1,721 | 66,70 | 50,90 | |||
| DERMAPHARM HOLDING | 0 | 0 | 42,660 | 41,940 | 0,72 | 1,717 | 48,400 | 36,020 | |||
| STO AG Vz | 129,00 | 130,80 | 129,00 | 127,00 | 2,00 | 1,575 | 190,20 | 116,80 | |||
| Fielmann Group AG | 0 | 0 | 47,520 | 46,800 | 0,72 | 1,538 | 50,350 | 33,120 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 5,905 | 5,820 | 0,09 | 1,460 | 9,860 | 5,690 | |||
| PVA TEPLA AG | 19,320 | 19,470 | 19,600 | 19,320 | 0,28 | 1,449 | 25,800 | 14,030 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 27,550 | 27,200 | 0,35 | 1,287 | 32,850 | 25,900 | |||
| SECUNET SECURITY AG | 142,20 | 145,20 | 141,20 | 139,60 | 1,60 | 1,146 | 247,50 | 127,40 | |||
| Hypoport SE | 0 | 0 | 158,00 | 156,40 | 1,60 | 1,023 | 192,60 | 93,65 | |||
| Siltronic AG | 83,35 | 83,70 | 82,80 | 82,00 | 0,80 | 0,976 | 87,15 | 59,25 | |||
Verbio SE |
0 | 0 | 29,750 | 29,500 | 0,25 | 0,847 | 67,150 | 28,390 | |||
| BILFINGER STK | 34,380 | 34,540 | 34,900 | 34,620 | 0,28 | 0,809 | 39,700 | 26,660 | |||
| WUESTENROT&WUERT NAMEN | 13,160 | 13,340 | 13,240 | 13,140 | 0,10 | 0,761 | 17,600 | 12,820 | |||
| HAMBORNER REIT AG | 0 | 0 | 6,760 | 6,710 | 0,05 | 0,745 | 7,760 | 6,120 | |||
| Norma Group AG | 15,150 | 15,340 | 15,070 | 14,960 | 0,11 | 0,735 | 26,180 | 14,960 | |||
| Wacker Neuson SE | 17,400 | 17,680 | 17,360 | 17,260 | 0,10 | 0,579 | 23,900 | 16,010 | |||
| PFEIFFER VACUUM STK | 151,60 | 153,40 | 152,00 | 151,20 | 0,80 | 0,529 | 173,60 | 145,00 | |||
| TRATON SE | 20,740 | 20,880 | 20,560 | 20,460 | 0,10 | 0,489 | 20,820 | 13,870 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 96,90 | 96,60 | 0,30 | 0,311 | 100,00 | 82,70 | |||
| Borussia Dortmund | 0 | 0 | 3,630 | 3,620 | 0,01 | 0,276 | 5,910 | 3,550 | |||
| Aroundtown SA | 0 | 0 | 2,236 | 2,230 | 0,01 | 0,269 | 2,986 | 0,906 | |||
| SGL CARBON STK | 0 | 0 | 6,065 | 6,050 | 0,02 | 0,248 | 9,335 | 5,645 | |||
| Indus Holding AG | 0 | 0 | 21,800 | 21,750 | 0,05 | 0,230 | 27,250 | 18,220 | |||
| Metro AG | 0 | 0 | 6,060 | 6,050 | 0,01 | 0,165 | 9,710 | 5,910 | |||
| ADVA STK | 20,050 | 20,100 | 19,980 | 19,960 | 0,02 | 0,100 | 22,960 | 19,240 | |||
| SYNLAB AG | 0 | 0 | 11,520 | 11,520 | 0,00 | 0,000 | 13,780 | 6,815 | |||
| Südzucker AG | 13,860 | 13,890 | 13,900 | 13,900 | 0,00 | 0,000 | 18,860 | 13,470 | |||
| SAF HOLLAND SE | 0 | 0 | 14,890 | 14,900 | -0,01 | -0,067 | 14,900 | 8,675 | |||
| SALZGITTER STK | 26,860 | 27,040 | 26,820 | 26,840 | -0,02 | -0,075 | 41,480 | 22,260 | |||
| VARTA AG | 19,925 | 20,050 | 20,340 | 20,360 | -0,02 | -0,098 | 29,810 | 14,035 | |||
| DWS Group SE | 0 | 0 | 31,560 | 31,640 | -0,08 | -0,253 | 33,280 | 26,840 | |||
| STRATEC SE | 0 | 0 | 39,450 | 39,550 | -0,10 | -0,253 | 90,600 | 36,900 | |||
| ECKERT & ZIEGLER | 0 | 0 | 37,160 | 37,260 | -0,10 | -0,268 | 58,350 | 29,280 | |||
| Krones AG | 0 | 0 | 105,10 | 105,40 | -0,30 | -0,285 | 118,80 | 89,60 | |||
| Patrizia Immobilien AG | 7,250 | 7,330 | 7,320 | 7,350 | -0,03 | -0,408 | 12,240 | 7,020 | |||
| GRENKE LEASING STK | 23,850 | 24,100 | 24,200 | 24,300 | -0,10 | -0,412 | 32,300 | 18,870 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 69,10 | 69,40 | -0,30 | -0,432 | 87,20 | 60,20 | |||
| Vossloh | 0 | 0 | 39,300 | 39,500 | -0,20 | -0,506 | 43,750 | 36,700 | |||
| AUTO1 Group SE | 5,014 | 5,092 | 5,236 | 5,268 | -0,03 | -0,607 | 9,772 | 5,254 | |||
| Heidelberger Druckmaschinen AG | 1,186 | 1,210 | 1,206 | 1,215 | -0,01 | -0,741 | 1,996 | 1,095 | |||
| Cancom IT Systems | 27,160 | 27,400 | 27,220 | 27,460 | -0,24 | -0,874 | 34,900 | 21,500 | |||
| PNE Wind AG | 12,620 | 12,760 | 12,640 | 12,760 | -0,12 | -0,940 | 24,100 | 11,540 | |||
| SFC Energy AG | 0 | 0 | 20,450 | 20,650 | -0,20 | -0,969 | 26,850 | 15,960 | |||
| 1 & 1 AG | 0 | 0 | 16,300 | 16,460 | -0,16 | -0,972 | 16,840 | 9,390 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 50,60 | 51,10 | -0,50 | -0,978 | 56,00 | 38,90 | |||
| Elmos Semiconductor SE | 76,20 | 76,70 | 77,10 | 77,90 | -0,80 | -1,027 | 93,50 | 52,90 | |||
| Kontron AG | 20,820 | 21,300 | 21,060 | 21,320 | -0,26 | -1,220 | 22,580 | 15,040 | |||
| adesso AG | 95,10 | 95,90 | 97,10 | 98,30 | -1,20 | -1,221 | 156,40 | 83,10 | |||
| Klöckner & Co. SE | 0 | 0 | 6,255 | 6,340 | -0,09 | -1,341 | 10,620 | 5,325 | |||
| Schaeffler Technologies AG & Co. KG | 0 | 0 | 5,145 | 5,215 | -0,07 | -1,342 | 7,365 | 4,830 | |||
| GFT Technologies SE | 0 | 0 | 29,720 | 30,160 | -0,44 | -1,459 | 42,350 | 23,640 | |||
| CECONOMY AG | 0 | 0 | 2,270 | 2,306 | -0,04 | -1,561 | 2,774 | 1,701 | |||
| Grand City Properties S.A. | 9,140 | 9,255 | 9,125 | 9,290 | -0,17 | -1,776 | 11,350 | 6,110 | |||
| DEUTZ AG O.N. | 0 | 0 | 4,238 | 4,336 | -0,10 | -2,260 | 6,040 | 3,680 | |||
| BAYWA VINK NA | 0 | 0 | 30,200 | 30,950 | -0,75 | -2,423 | 46,300 | 29,250 | |||
| Deutsche Wohnen SE | 21,860 | 22,060 | 21,600 | 22,360 | -0,76 | -3,399 | 23,760 | 16,775 | |||