Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
16.297,20
Veränderung
+138,06
Veränderung in %
%+0,854
Datum
26.11.2025
Zeit
16:03:00
Eröffnung
16.220,15
Vortag
16.159,14
Tageshoch
16.306,00
Tagestief
16.166,29
52 Wochen Hoch
18.206,72
52 Wochen Tief
13.342,07
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| adesso AG | 96,00 | 96,30 | 95,70 | 93,80 | 1,90 | 2,026 | 106,60 | 73,10 | |||
| ADVA STK | 21,700 | 21,800 | 21,700 | 21,600 | 0,10 | 0,463 | 21,800 | 19,520 | |||
| Alzchem Group AG | 127,20 | 129,00 | 128,60 | 128,60 | 0,00 | 0,000 | 165,80 | 54,60 | |||
| AMADEUS STK | 46,050 | 46,400 | 47,450 | 47,550 | -0,10 | -0,210 | 92,900 | 47,550 | |||
| ATOSS SOFTWARE STK | 110,40 | 110,80 | 111,00 | 108,20 | 2,80 | 2,588 | 144,80 | 99,00 | |||
| BEFESA S.A. | 27,140 | 27,220 | 27,160 | 26,940 | 0,22 | 0,817 | 31,140 | 19,260 | |||
| Borussia Dortmund | 3,260 | 3,330 | 3,300 | 3,290 | 0,01 | 0,304 | 4,085 | 2,920 | |||
| Cancom IT Systems | 25,700 | 25,800 | 25,800 | 25,200 | 0,60 | 2,381 | 30,450 | 22,250 | |||
| CEWE Stiftung & Co. KGaA | 99,20 | 101,00 | 100,00 | 100,20 | -0,20 | -0,200 | 105,20 | 94,00 | |||
| DERMAPHARM HOLDING | 36,400 | 36,800 | 36,000 | 35,500 | 0,50 | 1,408 | 41,900 | 32,100 | |||
| Deutsche Euroshop AG | 18,320 | 18,620 | 18,480 | 18,360 | 0,12 | 0,654 | 23,450 | 17,320 | |||
| Deutsche Pfandbriefbank AG | 4,488 | 4,546 | 4,518 | 4,328 | 0,19 | 4,390 | 6,100 | 3,958 | |||
| DEUTZ AG O.N. | 7,780 | 7,855 | 7,810 | 7,685 | 0,13 | 1,627 | 9,820 | 3,922 | |||
| Douglas AG | 11,760 | 11,800 | 11,400 | 11,360 | 0,04 | 0,352 | 20,660 | 9,390 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 69,80 | 70,30 | 70,00 | 70,00 | 0,00 | 0,000 | 77,10 | 43,30 | |||
| DT.BETEILIG.AG O.N. | 24,150 | 24,550 | 24,350 | 24,200 | 0,15 | 0,620 | 27,300 | 21,750 | |||
| DUERR AG O.N. | 19,040 | 19,100 | 18,980 | 18,640 | 0,34 | 1,824 | 25,640 | 17,760 | |||
| Eckert & Ziegler SE | 15,900 | 16,150 | 16,060 | 16,080 | -0,02 | -0,124 | 22,867 | 13,853 | |||
| Elmos Semiconductor SE | 93,80 | 94,10 | 92,60 | 91,30 | 1,30 | 1,424 | 98,30 | 47,90 | |||
| ENERGIEKONTOR O.N. | 33,200 | 33,400 | 32,650 | 32,800 | -0,15 | -0,457 | 63,200 | 30,950 | |||
| EVOTEC SE | 5,660 | 5,778 | 5,694 | 5,488 | 0,21 | 3,754 | 9,120 | 5,150 | |||
| Formycon AG | 24,200 | 24,800 | 24,600 | 24,000 | 0,60 | 2,500 | 62,700 | 19,440 | |||
| Friedrich Vorwerk Group SE | 81,80 | 82,20 | 82,60 | 85,40 | -2,80 | -3,279 | 103,20 | 25,50 | |||
| GFT Technologies SE | 17,560 | 18,200 | 17,980 | 18,180 | -0,20 | -1,100 | 25,600 | 16,340 | |||
| Grand City Properties S.A. | 11,000 | 11,040 | 10,940 | 11,000 | -0,06 | -0,545 | 12,400 | 9,245 | |||
| GRENKE LEASING STK | 14,460 | 14,540 | 14,460 | 14,260 | 0,20 | 1,403 | 18,900 | 12,540 | |||
| HAMBORNER REIT AG | 4,420 | 4,430 | 4,345 | 4,295 | 0,05 | 1,164 | 6,680 | 4,295 | |||
| Heidelberger Druckmaschinen AG | 1,872 | 1,878 | 1,872 | 1,862 | 0,01 | 0,537 | 2,505 | 0,879 | |||
| Hornbach Holding AG&Co.KGaA | 86,70 | 87,00 | 86,80 | 85,30 | 1,50 | 1,758 | 107,20 | 71,30 | |||
| Hypoport SE | 122,40 | 124,00 | 123,80 | 120,60 | 3,20 | 2,653 | 218,20 | 104,40 | |||
| Indus Holding AG | 25,950 | 26,050 | 26,200 | 26,000 | 0,20 | 0,769 | 28,200 | 19,900 | |||
| JENOPTIK STK | 19,400 | 19,530 | 19,420 | 19,530 | -0,11 | -0,563 | 24,520 | 15,480 | |||
| JOST Werke SE | 50,00 | 51,00 | 50,70 | 50,90 | -0,20 | -0,393 | 56,20 | 41,25 | |||
| Klöckner & Co. SE | 5,620 | 5,780 | 5,710 | 5,580 | 0,13 | 2,330 | 7,940 | 4,410 | |||
| Kontron AG | 23,400 | 23,680 | 23,620 | 23,700 | -0,08 | -0,338 | 28,620 | 16,750 | |||
| KSB AG - Vorzüge | 970,00 | 984,00 | 978,00 | 980,00 | -2,00 | -0,204 | 980,00 | 578,00 | |||
| KWS SAAT STK | 68,30 | 68,50 | 68,10 | 67,80 | 0,30 | 0,442 | 68,40 | 52,70 | |||
| LPKF LASER STK | 5,590 | 5,620 | 5,560 | 5,420 | 0,14 | 2,583 | 9,260 | 5,420 | |||
| MBB Industries AG | 183,00 | 183,40 | 183,00 | 183,40 | -0,40 | -0,218 | 201,50 | 96,60 | |||
| Medios AG | 14,320 | 14,600 | 14,540 | 14,600 | -0,06 | -0,411 | 15,420 | 10,580 | |||
| MGI - Media and Games Invest SE | 1,573 | 1,695 | 1,638 | 1,617 | 0,02 | 1,299 | 4,090 | 1,514 | |||
| MLP SE | 6,530 | 6,570 | 6,550 | 6,410 | 0,14 | 2,184 | 9,040 | 5,810 | |||
| Mutares SE & Co. KGaA | 27,650 | 28,150 | 27,850 | 27,450 | 0,40 | 1,457 | 45,250 | 22,750 | |||
| Nagarro SE Namens-Aktien o.N. | 71,20 | 71,45 | 69,95 | 71,55 | -1,60 | -2,236 | 99,20 | 43,08 | |||
| Norma Group AG | 13,080 | 13,120 | 13,160 | 12,960 | 0,20 | 1,543 | 18,440 | 9,030 | |||
| Patrizia Immobilien AG | 7,590 | 7,670 | 7,400 | 7,520 | -0,12 | -1,596 | 8,420 | 6,480 | |||
| PNE Wind AG | 9,560 | 9,610 | 9,690 | 10,020 | -0,33 | -3,293 | 15,520 | 10,020 | |||
| ProCredit Holding AG & Co.KGaA | 8,020 | 8,120 | 7,980 | 7,680 | 0,30 | 3,906 | 11,300 | 6,880 | |||
| ProSiebenSat.1 Media AG | 4,882 | 4,896 | 4,830 | 4,880 | -0,05 | -1,025 | 8,385 | 4,528 | |||
| PVA TEPLA AG | 21,180 | 21,260 | 20,680 | 21,180 | -0,50 | -2,361 | 30,720 | 11,010 | |||
| SAF HOLLAND SE | 14,200 | 14,440 | 14,320 | 14,120 | 0,20 | 1,416 | 18,340 | 13,140 | |||
| SALZGITTER STK | 33,460 | 33,560 | 31,240 | 28,740 | 2,50 | 8,699 | 34,180 | 15,360 | |||
| Schaeffler Technologies AG | 6,425 | 6,470 | 6,390 | 6,450 | -0,06 | -0,930 | 7,035 | 3,330 | |||
| SCHOTT Pharma AG & CO. KGaA | 19,080 | 19,140 | 18,600 | 18,680 | -0,08 | -0,428 | 29,800 | 17,980 | |||
| SECUNET SECURITY AG | 175,20 | 176,20 | 175,60 | 173,00 | 2,60 | 1,503 | 242,50 | 104,60 | |||
| SFC Energy AG | 12,440 | 12,700 | 12,720 | 12,820 | -0,10 | -0,780 | 26,250 | 11,820 | |||
| Siltronic AG | 47,020 | 47,180 | 44,340 | 43,100 | 1,24 | 2,877 | 59,250 | 32,280 | |||
| SIXT SE | 69,70 | 70,20 | 69,95 | 70,75 | -0,80 | -1,131 | 97,65 | 68,05 | |||
| SMA Solar Technology AG | 31,340 | 31,460 | 31,740 | 31,840 | -0,10 | -0,314 | 34,700 | 12,630 | |||
| Springer Nature AG & Co. KGaA | 20,600 | 20,700 | 20,600 | 20,550 | 0,05 | 0,243 | 27,240 | 16,300 | |||
| Stabilus SA | 20,700 | 20,800 | 20,750 | 20,100 | 0,65 | 3,234 | 33,650 | 18,640 | |||
| STO AG Vz | 121,20 | 122,40 | 124,20 | 120,20 | 4,00 | 3,328 | 152,60 | 101,20 | |||
| STRATEC SE | 21,650 | 22,550 | 22,000 | 21,400 | 0,60 | 2,804 | 37,000 | 19,980 | |||
| Südzucker AG | 9,680 | 9,695 | 9,655 | 9,570 | 0,09 | 0,888 | 11,920 | 9,300 | |||
| SUESS MICROTEC | 32,960 | 33,020 | 32,620 | 33,140 | -0,52 | -1,569 | 51,300 | 24,160 | |||
| thyssenkrupp nucera AG & Co. KGaA | 7,230 | 7,480 | 7,320 | 7,415 | -0,10 | -1,281 | 11,580 | 7,415 | |||
| Vossloh | 69,20 | 69,80 | 69,70 | 68,80 | 0,90 | 1,308 | 93,40 | 40,70 | |||
| Wacker Neuson SE | 18,760 | 18,820 | 18,880 | 18,880 | 0,00 | 0,000 | 25,850 | 13,120 | |||
| WUESTENROT&WUERT NAMEN | 13,900 | 14,000 | 13,900 | 14,040 | -0,14 | -0,997 | 15,220 | 11,440 | |||
| 1 & 1 AG | 23,350 | 23,450 | 23,400 | 22,950 | 0,45 | 1,961 | 22,950 | 11,040 | |||
