Stammdaten

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

Kursdaten

Letzter
10.468,80
Veränderung
+70,75
Veränderung in %
%
+0,680
Datum
24.01.2019
Zeit
13:04:00
Eröffnung
10.406,15
Vortag
10.398,05
Tageshoch
10.488,71
Tagestief
10.386,29
52 Wochen Hoch
12.736,54
52 Wochen Tief
9.318,50
Stück letzter Handel
463.916
Stück
84.823.651
Umsatz
84.823.651,00

 

Chart
Darstellung
Vergleich
Analyse
 

SDAX Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
KOENIG & BAUER AG 43,060 43,200 41,940 39,560 2,38
 
 
6,016
78,050 36,300
ISRA VISIONS AG 29,100 29,500 29,600 28,200 1,40
 
 
4,965
60,400 22,850
SAF Holland SA 10,340 10,450 10,400 9,995 0,41
 
 
4,052
19,490 9,995
DEUTZ AG O.N. 5,920 5,995 5,980 5,755 0,23
 
 
3,910
8,675 5,085
DIALOG SEMICON STK 24,090 24,180 24,110 23,210 0,90
 
 
3,878
26,710 12,655
Steinhoff Intl. Hldgs. Ltd. 0,119 0,123 0,121 0,118 0,00
 
 
2,716
0,518 0,076
Cancom IT Systems 34,040 34,140 32,720 31,900 0,82
 
 
2,571
52,350 27,420
CEWE Stiftung & Co. KGaA 73,00 73,20 73,30 71,60 1,70
 
 
2,374
90,70 59,70
DIC Asset AG 9,760 9,790 9,770 9,560 0,21
 
 
2,197
11,060 8,830
SMA Technologie AG 19,500 19,650 17,360 17,010 0,35
 
 
2,058
61,550 15,060
SIXT SE 77,45 77,75 77,80 76,40 1,40
 
 
1,832
116,30 64,25
Wacker Neuson SE 19,260 19,330 18,940 18,610 0,33
 
 
1,773
33,040 16,510
DR HOENLE STK 48,600 49,000 47,100 46,300 0,80
 
 
1,728
88,000 42,000
DT.BETEILIG.AG O.N. 34,150 34,500 34,450 33,900 0,55
 
 
1,622
51,300 31,100
JENOPTIK STK 26,560 26,720 26,700 26,280 0,42
 
 
1,598
39,480 22,960
AIXTRON STK 8,686 8,706 8,300 8,180 0,12
 
 
1,467
19,265 7,610
Borussia Dortmund 9,010 9,090 9,065 8,935 0,13
 
 
1,455
10,070 4,984
Hamburger Hafen und Logistik AG 19,390 19,420 19,280 19,010 0,27
 
 
1,420
23,500 16,890
Corestate Capital Holding S.A 30,100 30,150 30,100 29,700 0,40
 
 
1,347
52,900 28,300
BILFINGER STK 28,400 28,420 28,720 28,340 0,38
 
 
1,341
46,080 25,100
S & T AG 20,100 20,140 20,300 20,040 0,26
 
 
1,297
27,340 15,560
RIB Software SE 12,290 12,320 12,070 11,930 0,14
 
 
1,174
35,220 9,305
PFEIFFER VACUUM STK 117,10 117,50 115,70 114,40 1,30
 
 
1,136
161,20 103,10
Adler Real Estate 13,940 14,000 14,040 13,900 0,14
 
 
1,007
16,040 12,140
ADO PROPERTIES S.A. NPV 50,500 50,550 50,450 49,960 0,49
 
 
0,981
55,200 37,500
Drägerwerke AG & Co. KGaA - Vorzugsaktien 47,860 48,320 47,920 47,480 0,44
 
 
0,927
87,900 45,480
WUESTENROT&WUERT NAMEN 16,560 16,680 16,600 16,480 0,12
 
 
0,728
24,850 15,500
RHOEN-KLINIKUM O.N. 22,520 22,540 22,460 22,300 0,16
 
 
0,717
31,780 21,120
HAPAG-LLOYD NA. O.N. 23,840 23,960 23,740 23,580 0,16
 
 
0,679
37,420 21,080
Talanx AG 32,760 32,800 32,480 32,280 0,20
 
 
0,620
37,240 29,060
DWS Group SE 23,925 24,130 23,400 23,260 0,14
 
 
0,602
0 0
Tele Columbus AG 2,850 2,860 2,735 2,720 0,02
 
 
0,551
9,440 2,400
Stabilus SA 58,35 58,50 58,95 58,65 0,30
 
 
0,512
81,15 52,95
JOST Werke 29,550 29,600 29,500 29,350 0,15
 
 
0,511
43,800 24,750
WASHTEC AG O.N. 62,90 63,60 63,00 62,70 0,30
 
 
0,478
82,80 56,70
Südzucker AG 13,565 13,630 13,550 13,490 0,06
 
 
0,445
16,190 11,000
CTS Eventim AG & Co. KGaA 37,260 37,300 36,960 36,800 0,16
 
 
0,435
43,500 31,460
SGL CARBON STK 7,050 7,090 6,935 6,905 0,03
 
 
0,434
13,400 6,000
Ströer SE & Co. KGaA 45,620 45,760 44,960 44,780 0,18
 
 
0,402
66,050 40,480
Xing SE 255,00 256,50 252,50 251,50 1,00
 
 
0,398
324,50 225,50
JUNGHEINRICH PR 26,520 26,600 26,620 26,520 0,10
 
 
0,377
40,900 21,560
Indus Holding AG 43,350 43,550 42,550 42,400 0,15
 
 
0,354
65,900 38,050
DMG MORI AG 43,350 43,500 43,500 43,350 0,15
 
 
0,346
50,600 41,700
TAKKT AG O.N. 14,720 14,780 14,720 14,680 0,04
 
 
0,272
23,050 12,300
LEONI AG NA O.N. 31,870 32,070 32,760 32,690 0,07
 
 
0,214
65,160 25,340
KWS SAAT STK 294,00 295,00 294,00 293,50 0,50
 
 
0,170
355,50 254,00
GRENKE LEASING STK 80,55 80,75 79,40 79,30 0,10
 
 
0,126
105,20 70,30
Knorr-BremseEinbeziehung 84,24 84,30 83,50 83,50 0,00
 
 
0,000
0 0
Encavis AG 5,690 5,770 5,740 5,740 0,00
 
 
0,000
7,030 5,430
TLG Immobilien Ag 26,220 26,240 26,280 26,300 -0,02
 
 
-0,076
26,300 21,240
Vossloh 41,100 41,400 41,100 41,150 -0,05
 
 
-0,122
49,900 36,700
CECONOMY AG 3,982 4,066 4,025 4,030 -0,01
 
 
-0,124
11,920 2,956
NORDEX SE 9,458 9,518 9,304 9,316 -0,01
 
 
-0,129
11,300 7,118
BERTRANDT STK 75,15 75,95 75,85 75,95 -0,10
 
 
-0,132
109,00 67,50
Patrizia Immobilien AG 18,510 18,570 18,140 18,180 -0,04
 
 
-0,220
20,820 14,700
Hypoport Finance AG 174,80 176,60 176,40 176,80 -0,40
 
 
-0,226
204,00 119,40
RATIONAL AG 546,00 548,50 548,00 549,50 -1,50
 
 
-0,273
694,50 465,80
Shop Apotheke Europe N.V. 35,800 36,000 35,800 35,900 -0,10
 
 
-0,279
54,600 35,200
HAMBORNER REIT AG 8,960 8,970 8,910 8,940 -0,03
 
 
-0,336
9,970 8,340
HelloFresh SE 7,930 7,975 8,050 8,080 -0,03
 
 
-0,371
14,900 5,975
VTG AG 49,500 49,950 48,550 48,850 -0,30
 
 
-0,614
55,600 38,000
BEFESA S.A. 35,900 36,000 35,650 35,900 -0,25
 
 
-0,696
46,100 35,350
Klöckner & Co. SE 6,310 6,385 6,350 6,405 -0,06
 
 
-0,859
11,590 5,960
Compugroup Medical SE 43,640 43,980 43,860 44,240 -0,38
 
 
-0,859
52,550 37,740
Krones AG 74,60 75,15 74,70 75,35 -0,65
 
 
-0,863
120,90 67,05
MEDIGENE STK N 9,015 9,040 9,000 9,085 -0,09
 
 
-0,936
18,640 7,395
Aumann AG 34,750 34,900 34,800 35,150 -0,35
 
 
-0,996
70,400 27,350
HORNBACH HOLDING AG & CO. KGaA 45,150 45,300 44,600 45,250 -0,65
 
 
-1,436
75,100 40,750
Zooplus AG 115,20 117,10 116,20 120,10 -3,90
 
 
-3,247
191,90 116,10
HEIDELBERG DRUCK STK 2,006 2,020 1,986 2,062 -0,08
 
 
-3,686
3,246 1,500
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.