Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
12.871,13
Veränderung
-98,52
Veränderung in %
%-0,760
Datum
21.02.2020
Zeit
17:45:00
Eröffnung
12.946,36
Vortag
12.969,65
Tageshoch
12.953,11
Tagestief
12.830,06
52 Wochen Hoch
13.066,71
52 Wochen Tief
10.204,25
Stück letzter Handel
0
Stück
274.798.796
Umsatz
274.798.796,00
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Adler Real Estate | 0 | 0 | 12,860 | 12,700 | 0,16 | 1,260 | 13,720 | 10,160 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 30,960 | 30,760 | 0,20 | 0,650 | 53,450 | 27,760 | |||
| ADVA STK | 0 | 0 | 7,120 | 7,310 | -0,19 | -2,599 | 9,690 | 5,590 | |||
| AIXTRON STK | 0 | 0 | 10,680 | 10,970 | -0,29 | -2,644 | 11,405 | 7,436 | |||
| AMADEUS STK | 0 | 0 | 157,40 | 157,00 | 0,40 | 0,255 | 158,40 | 91,10 | |||
| BEFESA S.A. | 0 | 0 | 31,600 | 32,700 | -1,10 | -3,364 | 40,950 | 27,000 | |||
| BERTRANDT STK | 0 | 0 | 48,65 | 50,60 | -1,95 | -3,854 | 75,00 | 39,90 | |||
| BILFINGER STK | 0 | 0 | 33,920 | 33,860 | 0,06 | 0,177 | 34,860 | 21,020 | |||
| Borussia Dortmund | 9,320 | 9,450 | 9,420 | 9,060 | 0,36 | 3,974 | 9,920 | 7,015 | |||
| CECONOMY AG | 0 | 0 | 4,954 | 5,002 | -0,05 | -0,960 | 6,066 | 4,191 | |||
| CEWE Stiftung & Co. KGaA | 108,00 | 109,20 | 109,00 | 108,00 | 1,00 | 0,926 | 109,60 | 77,00 | |||
| Corestate Capital Holding S.A | 41,750 | 42,250 | 42,200 | 42,600 | -0,40 | -0,939 | 44,250 | 25,850 | |||
| DERMAPHARM HOLDING | 41,255 | 41,605 | 41,455 | 41,965 | -0,51 | -1,215 | 42,115 | 26,740 | |||
| Deutsche Euroshop AG | 25,180 | 25,440 | 25,340 | 25,200 | 0,14 | 0,556 | 27,460 | 22,580 | |||
| DEUTZ AG O.N. | 4,892 | 4,952 | 4,922 | 4,912 | 0,01 | 0,204 | 8,845 | 4,694 | |||
| DIC Asset AG | 0 | 0 | 17,140 | 17,060 | 0,08 | 0,469 | 17,220 | 9,380 | |||
| DMG MORI AG | 0 | 0 | 42,400 | 42,300 | 0,10 | 0,236 | 48,100 | 41,350 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 54,10 | 54,45 | 54,35 | 56,90 | -2,55 | -4,482 | 58,55 | 38,78 | |||
| DR HOENLE STK | 0 | 0 | 42,950 | 42,900 | 0,05 | 0,117 | 59,900 | 42,800 | |||
| DT.BETEILIG.AG O.N. | 38,200 | 38,950 | 38,650 | 40,550 | -1,90 | -4,686 | 41,800 | 30,100 | |||
| DWS Group SE | 0 | 0 | 39,040 | 39,705 | -0,67 | -1,675 | 39,705 | 24,770 | |||
ECKERT & ZIEGLER |
180,20 | 181,40 | 181,20 | 180,60 | 0,60 | 0,332 | 202,50 | 72,40 | |||
| Encavis AG | 11,520 | 11,680 | 11,620 | 11,640 | -0,02 | -0,172 | 11,700 | 5,800 | |||
| FIELMANN STK | 70,70 | 71,05 | 70,95 | 70,95 | 0,00 | 0,000 | 75,50 | 59,00 | |||
| HAMBORNER REIT AG | 0 | 0 | 10,538 | 10,554 | -0,02 | -0,152 | 10,602 | 8,920 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 22,740 | 22,680 | 0,06 | 0,265 | 25,220 | 19,060 | |||
| HEIDELBERG DRUCK STK | 0 | 0 | 0,889 | 0,893 | -0,01 | -0,504 | 1,750 | 0,844 | |||
| HelloFresh SE | 0 | 0 | 24,050 | 23,650 | 0,40 | 1,691 | 24,750 | 7,900 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 57,90 | 58,30 | -0,40 | -0,686 | 65,30 | 43,75 | |||
| Hypoport AG | 378,00 | 381,00 | 375,50 | 375,00 | 0,50 | 0,133 | 375,00 | 167,20 | |||
| Indus Holding AG | 0 | 0 | 37,350 | 38,350 | -1,00 | -2,608 | 47,350 | 31,450 | |||
| Instone Real Est. | 0 | 0 | 27,000 | 27,400 | -0,40 | -1,460 | 27,400 | 17,160 | |||
| ISRA VISIONS AG |
49,94 | 50,50 | 50,25 | 50,25 | 0,00 | 0,000 | 50,35 | 30,28 | |||
| JENOPTIK STK | 25,440 | 25,560 | 25,560 | 25,800 | -0,24 | -0,930 | 36,450 | 21,000 | |||
| JOST Werke | 32,900 | 33,700 | 33,300 | 34,800 | -1,50 | -4,310 | 39,000 | 23,700 | |||
| JUNGHEINRICH PR | 0 | 0 | 20,540 | 20,660 | -0,12 | -0,581 | 32,080 | 18,060 | |||
| Klöckner & Co. SE | 5,910 | 5,930 | 5,930 | 6,075 | -0,15 | -2,387 | 7,255 | 4,328 | |||
| KOENIG & BAUER AG | 0 | 0 | 24,540 | 24,120 | 0,42 | 1,741 | 47,720 | 23,500 | |||
| Krones AG | 63,90 | 64,15 | 63,85 | 70,10 | -6,25 | -8,916 | 88,15 | 48,14 | |||
| KWS SAAT STK | 0 | 0 | 59,60 | 58,40 | 1,20 | 2,055 | 64,70 | 54,90 | |||
| LEONI AG NA O.N. | 0 | 0 | 11,970 | 12,420 | -0,45 | -3,623 | 24,870 | 8,148 | |||
| LPKF LASER STK | 0 | 0 | 24,100 | 23,100 | 1,00 | 4,329 | 25,300 | 6,600 | |||
| New Work SE | 0 | 0 | 273,50 | 275,00 | -1,50 | -0,545 | 375,50 | 243,00 | |||
| NORDEX SE | 0 | 0 | 11,900 | 11,970 | -0,07 | -0,585 | 15,370 | 8,910 | |||
| Norma Group AG | 0 | 0 | 33,200 | 36,240 | -3,04 | -8,389 | 48,660 | 26,480 | |||
| Patrizia Immobilien AG | 0 | 0 | 23,400 | 24,340 | -0,94 | -3,862 | 24,620 | 15,940 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 150,50 | 147,30 | 3,20 | 2,172 | 159,70 | 116,40 | |||
| RHOEN-KLINIKUM O.N. | 0 | 0 | 17,060 | 17,320 | -0,26 | -1,501 | 27,200 | 15,880 | |||
| RIB Software SE | 0 | 0 | 28,880 | 28,840 | 0,04 | 0,139 | 29,120 | 11,770 | |||
| SAF Holland SA | 6,395 | 6,410 | 6,405 | 6,630 | -0,23 | -3,394 | 11,550 | 6,145 | |||
| SALZGITTER STK | 0 | 0 | 16,350 | 16,155 | 0,20 | 1,207 | 31,040 | 14,210 | |||
| S & T AG | 24,040 | 24,280 | 24,220 | 24,520 | -0,30 | -1,223 | 25,840 | 17,140 | |||
| Schaeffler Technologies AG & Co. KG | 8,972 | 9,064 | 9,026 | 9,274 | -0,25 | -2,674 | 10,250 | 5,890 | |||
| SGL CARBON STK | 0 | 0 | 4,074 | 4,064 | 0,01 | 0,246 | 8,285 | 3,666 | |||
| Shop Apotheke Europe N.V. | 45,650 | 46,250 | 45,950 | 45,750 | 0,20 | 0,437 | 47,600 | 28,600 | |||
| SIXT SE | 96,00 | 96,60 | 96,40 | 97,40 | -1,00 | -1,027 | 103,10 | 77,40 | |||
| SMA Technologie AG | 0 | 0 | 36,320 | 35,680 | 0,64 | 1,794 | 39,780 | 17,850 | |||
| Stabilus SA | 0 | 0 | 54,05 | 53,00 | 1,05 | 1,981 | 64,30 | 35,84 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 76,50 | 76,80 | -0,30 | -0,391 | 78,30 | 49,72 | |||
| Südzucker AG | 0 | 0 | 16,500 | 16,800 | -0,30 | -1,786 | 16,860 | 11,250 | |||
| TAKKT AG O.N. | 12,560 | 12,820 | 12,720 | 12,500 | 0,22 | 1,760 | 15,780 | 10,680 | |||
| Talanx AG | 0 | 0 | 47,440 | 47,800 | -0,36 | -0,753 | 48,380 | 33,200 | |||
| TRATON SE | 0 | 0 | 22,015 | 22,320 | -0,31 | -1,366 | 0 | 0 | |||
| Vossloh | 40,550 | 40,850 | 40,750 | 41,100 | -0,35 | -0,852 | 44,750 | 31,200 | |||
| Wacker-Chemie AG | 0 | 0 | 73,76 | 70,32 | 3,44 | 4,892 | 97,48 | 58,92 | |||
| Wacker Neuson SE | 0 | 0 | 14,580 | 14,580 | 0,00 | 0,000 | 25,080 | 14,200 | |||
| WASHTEC AG O.N. | 54,30 | 54,40 | 54,50 | 54,80 | -0,30 | -0,547 | 73,90 | 42,80 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 19,520 | 19,560 | -0,04 | -0,204 | 19,820 | 16,460 | |||
| Zooplus AG | 0 | 0 | 89,40 | 89,30 | 0,10 | 0,112 | 125,40 | 76,60 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 24,380 | 23,180 | 1,20 | 5,177 | 38,900 | 21,160 | |||