Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
16.517,44
Veränderung
+40,62
Veränderung in %
%+0,247
Datum
02.12.2025
Zeit
17:50:00
Eröffnung
16.477,64
Vortag
16.476,82
Tageshoch
16.557,93
Tagestief
16.388,41
52 Wochen Hoch
18.206,72
52 Wochen Tief
13.524,12
Stück letzter Handel
k.A.
Stück
0
Umsatz
0,00
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Wacker Neuson SE | 23,850 | 24,000 | 24,050 | 18,840 | 5,21 | 27,654 | 25,850 | 13,520 | |||
| Hypoport SE | 132,40 | 135,40 | 133,40 | 124,00 | 9,40 | 7,581 | 218,20 | 104,40 | |||
| Schaeffler Technologies AG | 6,985 | 7,055 | 7,010 | 6,675 | 0,34 | 5,019 | 7,035 | 3,330 | |||
| STRATEC SE | 22,550 | 24,550 | 23,500 | 22,650 | 0,85 | 3,753 | 37,000 | 19,980 | |||
| Medios AG | 14,400 | 14,940 | 14,680 | 14,180 | 0,50 | 3,526 | 15,420 | 10,580 | |||
| Alzchem Group AG | 129,00 | 130,80 | 129,80 | 125,80 | 4,00 | 3,180 | 165,80 | 54,60 | |||
| Siltronic AG | 48,94 | 49,06 | 50,20 | 48,66 | 1,54 | 3,165 | 59,25 | 32,28 | |||
| PVA TEPLA AG | 22,160 | 22,300 | 22,600 | 21,960 | 0,64 | 2,914 | 30,720 | 11,010 | |||
| DT.BETEILIG.AG O.N. | 24,450 | 25,050 | 24,750 | 24,200 | 0,55 | 2,273 | 27,300 | 21,750 | |||
| Mutares SE & Co. KGaA | 27,750 | 28,300 | 28,000 | 27,550 | 0,45 | 1,633 | 45,250 | 23,350 | |||
| Deutsche Pfandbriefbank AG | 4,456 | 4,618 | 4,536 | 4,466 | 0,07 | 1,567 | 6,100 | 3,958 | |||
| PNE Wind AG | 10,180 | 10,340 | 10,200 | 10,060 | 0,14 | 1,392 | 15,520 | 9,690 | |||
| DEUTZ AG O.N. | 7,710 | 7,850 | 7,845 | 7,740 | 0,11 | 1,357 | 9,820 | 3,922 | |||
| Elmos Semiconductor SE | 96,10 | 97,10 | 96,20 | 95,20 | 1,00 | 1,050 | 98,30 | 47,90 | |||
| thyssenkrupp nucera AG & Co. KGaA | 7,635 | 7,855 | 7,745 | 7,680 | 0,07 | 0,846 | 11,580 | 7,380 | |||
| Stabilus SA | 20,700 | 20,750 | 21,000 | 20,900 | 0,10 | 0,478 | 33,650 | 18,640 | |||
| Südzucker AG | 9,675 | 9,750 | 9,700 | 9,655 | 0,05 | 0,466 | 11,920 | 9,300 | |||
| SECUNET SECURITY AG | 182,00 | 185,00 | 183,80 | 183,00 | 0,80 | 0,437 | 242,50 | 104,60 | |||
| Heidelberger Druckmaschinen AG | 1,828 | 1,846 | 1,900 | 1,892 | 0,01 | 0,423 | 2,505 | 0,890 | |||
| Borussia Dortmund | 3,255 | 3,395 | 3,340 | 3,330 | 0,01 | 0,300 | 4,085 | 2,920 | |||
| MGI - Media and Games Invest SE | 1,586 | 1,784 | 1,685 | 1,681 | 0,00 | 0,238 | 4,066 | 1,514 | |||
| JOST Werke SE | 51,30 | 52,40 | 51,80 | 51,70 | 0,10 | 0,193 | 56,20 | 41,25 | |||
| ATOSS SOFTWARE STK | 117,20 | 118,00 | 114,40 | 114,20 | 0,20 | 0,175 | 144,80 | 99,00 | |||
| Hornbach Holding AG&Co.KGaA | 88,00 | 88,80 | 88,10 | 88,00 | 0,10 | 0,114 | 107,20 | 71,30 | |||
| ADVA STK | 21,600 | 21,900 | 21,700 | 21,700 | 0,00 | 0,000 | 21,800 | 19,660 | |||
| AMADEUS STK | 43,300 | 44,050 | 44,300 | 44,300 | 0,00 | 0,000 | 92,900 | 44,300 | |||
| Klöckner & Co. SE | 5,720 | 6,070 | 5,890 | 5,890 | 0,00 | 0,000 | 7,940 | 4,410 | |||
| Springer Nature AG & Co. KGaA | 20,550 | 20,700 | 21,100 | 21,100 | 0,00 | 0,000 | 27,240 | 16,300 | |||
| SUESS MICROTEC | 33,800 | 34,120 | 34,080 | 34,100 | -0,02 | -0,059 | 51,300 | 24,160 | |||
| DUERR AG O.N. | 19,120 | 19,320 | 19,280 | 19,300 | -0,02 | -0,104 | 25,640 | 17,760 | |||
| Deutsche Euroshop AG | 17,900 | 19,080 | 18,400 | 18,420 | -0,02 | -0,109 | 23,450 | 17,320 | |||
| DERMAPHARM HOLDING | 36,800 | 37,500 | 37,150 | 37,200 | -0,05 | -0,134 | 41,900 | 32,100 | |||
| Norma Group AG | 13,040 | 13,160 | 13,240 | 13,260 | -0,02 | -0,151 | 18,440 | 9,030 | |||
| Douglas AG | 12,060 | 12,160 | 12,160 | 12,180 | -0,02 | -0,164 | 20,660 | 9,390 | |||
| 1 & 1 AG | 24,250 | 24,450 | 24,000 | 24,050 | -0,05 | -0,208 | 24,050 | 11,040 | |||
| Vossloh | 69,10 | 70,00 | 69,50 | 69,70 | -0,20 | -0,287 | 93,40 | 40,70 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 67,90 | 69,10 | 68,60 | 69,00 | -0,40 | -0,580 | 77,10 | 43,30 | |||
| MLP SE | 6,570 | 6,650 | 6,630 | 6,670 | -0,04 | -0,600 | 9,040 | 5,810 | |||
| Nagarro SE Namens-Aktien o.N. | 72,90 | 74,25 | 72,50 | 72,95 | -0,45 | -0,617 | 93,00 | 43,08 | |||
| SCHOTT Pharma AG & CO. KGaA | 18,620 | 18,900 | 18,900 | 19,020 | -0,12 | -0,631 | 29,800 | 17,980 | |||
| KWS SAAT STK | 68,00 | 68,30 | 68,40 | 68,90 | -0,50 | -0,726 | 68,90 | 52,70 | |||
| BEFESA S.A. | 27,200 | 27,560 | 27,220 | 27,420 | -0,20 | -0,729 | 31,140 | 19,460 | |||
| adesso AG | 92,20 | 93,20 | 94,80 | 95,50 | -0,70 | -0,733 | 106,60 | 73,10 | |||
| SALZGITTER STK | 34,200 | 34,240 | 35,020 | 35,320 | -0,30 | -0,849 | 35,320 | 15,360 | |||
| EVOTEC SE | 5,460 | 5,688 | 5,582 | 5,634 | -0,05 | -0,923 | 9,045 | 5,150 | |||
| SAF HOLLAND SE | 14,260 | 14,740 | 14,480 | 14,620 | -0,14 | -0,958 | 18,340 | 13,460 | |||
| ProCredit Holding AG & Co.KGaA | 8,320 | 8,400 | 8,240 | 8,320 | -0,08 | -0,962 | 11,300 | 6,880 | |||
| WUESTENROT&WUERT NAMEN | 14,160 | 14,220 | 13,920 | 14,060 | -0,14 | -0,996 | 15,220 | 11,440 | |||
| Indus Holding AG | 26,350 | 26,550 | 26,150 | 26,450 | -0,30 | -1,134 | 28,200 | 19,900 | |||
| SMA Solar Technology AG | 33,220 | 33,400 | 33,900 | 34,320 | -0,42 | -1,224 | 34,700 | 12,630 | |||
| GRENKE LEASING STK | 14,980 | 15,020 | 15,440 | 15,640 | -0,20 | -1,279 | 18,900 | 12,540 | |||
| SIXT SE | 68,45 | 69,90 | 69,20 | 70,10 | -0,90 | -1,284 | 97,65 | 68,05 | |||
| Grand City Properties S.A. | 10,600 | 10,700 | 10,700 | 10,840 | -0,14 | -1,292 | 12,220 | 9,245 | |||
| SFC Energy AG | 11,900 | 12,400 | 12,180 | 12,340 | -0,16 | -1,297 | 26,250 | 11,820 | |||
| Eckert & Ziegler SE | 15,410 | 15,950 | 15,690 | 15,910 | -0,22 | -1,383 | 22,867 | 13,853 | |||
| KSB AG - Vorzüge | 932,00 | 960,00 | 948,00 | 962,00 | -14,00 | -1,455 | 990,00 | 578,00 | |||
| Cancom IT Systems | 26,500 | 26,700 | 26,350 | 26,750 | -0,40 | -1,495 | 30,450 | 22,250 | |||
| ProSiebenSat.1 Media AG | 4,752 | 4,820 | 4,746 | 4,820 | -0,07 | -1,535 | 8,385 | 4,528 | |||
| STO AG Vz | 120,80 | 124,00 | 121,40 | 123,40 | -2,00 | -1,621 | 152,60 | 101,20 | |||
| CEWE Stiftung & Co. KGaA | 98,90 | 103,40 | 101,00 | 102,80 | -1,80 | -1,751 | 105,20 | 94,00 | |||
| Patrizia Immobilien AG | 7,440 | 7,490 | 7,600 | 7,740 | -0,14 | -1,809 | 8,420 | 6,480 | |||
| Formycon AG | 22,400 | 23,450 | 22,800 | 23,250 | -0,45 | -1,935 | 62,700 | 19,440 | |||
| Kontron AG | 22,520 | 23,040 | 22,760 | 23,220 | -0,46 | -1,981 | 28,620 | 16,890 | |||
| JENOPTIK STK | 18,480 | 18,920 | 18,660 | 19,050 | -0,39 | -2,047 | 24,520 | 15,480 | |||
| HAMBORNER REIT AG | 4,570 | 4,600 | 4,600 | 4,705 | -0,11 | -2,232 | 6,680 | 4,295 | |||
| MBB Industries AG | 175,60 | 176,20 | 176,40 | 181,00 | -4,60 | -2,541 | 201,50 | 96,60 | |||
| ENERGIEKONTOR O.N. | 34,200 | 34,550 | 33,550 | 34,600 | -1,05 | -3,035 | 63,200 | 30,950 | |||
| Friedrich Vorwerk Group SE | 76,10 | 76,80 | 76,50 | 79,20 | -2,70 | -3,409 | 103,20 | 25,50 | |||
| GFT Technologies SE | 17,420 | 18,580 | 18,040 | 18,760 | -0,72 | -3,838 | 25,600 | 16,340 | |||
| LPKF LASER STK | 5,760 | 5,890 | 5,660 | 5,890 | -0,23 | -3,905 | 9,260 | 5,420 | |||