Stammdaten

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

Kursdaten

Letzter
12.040,69
Veränderung
+42,48
Veränderung in %
%
+0,354
Datum
25.09.2020
Zeit
09:12:00
Eröffnung
12.029,07
Vortag
11.998,21
Tageshoch
12.046,15
Tagestief
12.004,92
52 Wochen Hoch
13.066,71
52 Wochen Tief
7.996,00
Stück letzter Handel
223.647
Stück
8.187.388
Umsatz
8.187.388,00

 

Intraday1 Woche1 Monat3 Monate1 Jahr5 JahreGesamt
Chart
Darstellung
Vergleich
Analyse
 

SDAX Kursliste

 Geld Brief Letzter Vortag
52 Wochen Hoch 52 Wochen Tief
ADO PROPERTIES S.A. NPV 23,660 23,700 23,580 23,560 0,02
 
 
0,085		 39,460 14,500
ADVA STK 6,070 6,100 6,050 6,060 -0,01
 
 
-0,165		 8,470 4,065
AMADEUS STK 104,40 105,00 104,40 107,80 -3,40
 
 
-3,154		 158,40 71,70
BAYWA VINK NA 28,000 28,350 28,300 28,400 -0,10
 
 
-0,352		 29,850 22,300
BEFESA S.A. 33,850 34,050 34,050 33,300 0,75
 
 
2,252		 38,050 24,600
BILFINGER STK 14,300 14,380 14,540 14,700 -0,16
 
 
-1,088		 34,860 13,220
Borussia Dortmund 5,460 5,525 5,655 5,585 0,07
 
 
1,253		 9,575 4,450
CECONOMY AG 4,030 4,110 4,054 4,044 0,01
 
 
0,247		 5,660 1,759
CEWE Stiftung & Co. KGaA 93,70 94,90 94,40 94,50 -0,10
 
 
-0,106		 109,60 77,20
Corestate Capital Holding S.A 16,510 16,790 16,750 17,050 -0,30
 
 
-1,760		 44,250 14,930
DERMAPHARM HOLDING 43,625 43,865 43,990 43,690 0,30
 
 
0,687		 49,000 28,765
Deutsche Euroshop AG 9,565 9,685 9,640 9,675 -0,04
 
 
-0,362		 27,220 9,675
Deutsche Pfandbriefbank AG 5,360 5,435 5,430 5,385 0,05
 
 
0,836		 15,630 5,135
DEUTZ AG O.N. 4,608 4,684 4,610 4,590 0,02
 
 
0,436		 6,015 2,726
DIC Asset AG 10,280 10,380 10,340 10,420 -0,08
 
 
-0,768		 17,220 7,270
DMG MORI AG 40,400 40,450 40,350 40,350 0,00
 
 
0,000		 43,150 38,600
Drägerwerke AG & Co. KGaA - Vorzugsaktien 71,90 72,40 72,20 72,30 -0,10
 
 
-0,138		 99,90 40,76
DR HOENLE STK 54,90 55,00 55,30 53,30 2,00
 
 
3,752		 57,50 26,25
DT.BETEILIG.AG O.N. 30,700 31,200 30,950 30,950 0,00
 
 
0,000		 41,800 23,600
DWS Group SE 28,265 28,390 28,520 27,965 0,56
 
 
1,985		 39,705 17,854
ECKERT & ZIEGLER 42,600 42,980 42,520 42,460 0,06
 
 
0,141		 50,625 25,050
Encavis AG 14,300 14,400 14,440 14,440 0,00
 
 
0,000		 15,400 7,140
FIELMANN STK 64,70 65,05 63,70 63,40 0,30
 
 
0,473		 75,50 43,12
GLOBAL FASHION GROUP S A 0 0 4,580 4,658 -0,08
 
 
-1,675		 6,175 0,977
HAMBORNER REIT AG 8,523 8,565 8,568 8,581 -0,01
 
 
-0,151		 10,602 7,300
Hamburger Hafen und Logistik AG 14,660 14,760 14,820 14,760 0,06
 
 
0,407		 25,220 10,830
HORNBACH Baumarkt AG 41,300 41,450 41,500 41,850 -0,35
 
 
-0,836		 41,850 13,250
HORNBACH HOLDING AG & CO. KGaA 95,90 96,20 96,80 98,40 -1,60
 
 
-1,626		 98,40 33,50
Hypoport AG 501,00 505,00 493,50 496,00 -2,50
 
 
-0,504		 520,00 212,00
Indus Holding AG 25,750 25,950 25,800 25,750 0,05
 
 
0,194		 40,900 21,200
Instone Real Est. 19,560 19,680 19,620 19,800 -0,18
 
 
-0,909		 27,400 14,220
JENOPTIK STK 21,060 21,260 21,160 20,840 0,32
 
 
1,536		 29,360 13,640
JOST Werke 32,450 32,800 32,800 32,650 0,15
 
 
0,459		 39,000 19,460
JUNGHEINRICH PR 27,280 27,420 27,340 27,340 0,00
 
 
0,000		 29,280 10,480
Klöckner & Co. SE 5,115 5,190 4,966 4,886 0,08
 
 
1,637		 6,430 2,666
KOENIG & BAUER AG 17,330 17,520 17,210 17,450 -0,24
 
 
-1,375		 37,320 15,200
Krones AG 50,60 51,15 51,35 51,25 0,10
 
 
0,195		 73,50 43,32
KWS SAAT STK 71,30 71,80 71,30 73,00 -1,70
 
 
-2,329		 73,20 39,20
LEONI AG NA O.N. 4,956 5,005 4,966 4,996 -0,03
 
 
-0,600		 13,535 4,996
LPKF LASER STK 20,600 20,700 20,800 21,050 -0,25
 
 
-1,188		 25,300 10,600
Medios AG 27,700 28,100 27,900 27,900 0,00
 
 
0,000		 40,800 19,050
New Work SE 0 0 240,00 240,00 0,00
 
 
0,000		 309,50 166,40
NORDEX SE 10,680 10,710 10,740 10,940 -0,20
 
 
-1,828		 13,040 5,760
Norma Group AG 24,680 24,720 25,420 24,880 0,54
 
 
2,170		 41,460 15,210
Patrizia Immobilien AG 22,800 22,900 22,850 22,800 0,05
 
 
0,219		 25,100 16,100
PFEIFFER VACUUM STK 175,00 176,20 174,80 174,60 0,20
 
 
0,115		 178,40 105,80
Rocket Internet AG 18,560 18,670 18,610 18,600 0,01
 
 
0,054		 24,520 16,530
RTL Group 30,720 31,040 30,980 30,940 0,04
 
 
0,129		 48,340 27,440
SAF HOLLAND SE 6,275 6,520 6,275 6,290 -0,02
 
 
-0,238		 7,785 3,320
SALZGITTER STK 13,575 13,600 13,600 13,605 -0,01
 
 
-0,037		 20,420 8,176
S & T AG 20,640 20,840 20,800 20,720 0,08
 
 
0,386		 25,840 13,660
Schaeffler Technologies AG & Co. KG 5,395 5,460 5,435 5,415 0,02
 
 
0,369		 10,250 4,645
SECUNET SECURITY AG 270,00 273,00 272,00 276,00 -4,00
 
 
-1,449		 300,00 88,20
SIXT SE 70,95 71,35 69,85 69,90 -0,05
 
 
-0,072		 99,50 35,16
SMA Technologie AG 39,720 39,840 40,760 41,520 -0,76
 
 
-1,830		 41,520 19,060
SNP AG 58,00 58,70 57,80 57,80 0,00
 
 
0,000		 73,40 27,30
Stabilus SA 47,000 47,120 47,200 49,600 -2,40
 
 
-4,839		 64,300 30,760
STRATEC SE 114,40 115,00 114,80 114,80 0,00
 
 
0,000		 128,20 53,70
Südzucker AG 16,390 16,450 16,480 16,500 -0,02
 
 
-0,121		 17,410 10,510
TAKKT AG O.N. 9,790 9,940 9,950 9,910 0,04
 
 
0,404		 12,780 6,010
Talanx AG 28,120 28,220 28,020 27,720 0,30
 
 
1,082		 48,380 22,260
Tele Columbus AG 2,505 2,530 2,540 2,510 0,03
 
 
1,195		 3,750 1,611
TRATON SE 16,352 16,412 16,558 16,242 0,32
 
 
1,946		 25,375 11,246
Vossloh 33,050 33,350 33,250 33,300 -0,05
 
 
-0,150		 42,100 25,000
Wacker Neuson SE 16,500 16,580 16,530 16,590 -0,06
 
 
-0,362		 18,110 8,515
WASHTEC AG O.N. 36,650 37,300 36,250 36,300 -0,05
 
 
-0,138		 56,100 31,800
WUESTENROT&WUERT NAMEN 14,320 14,420 14,320 14,320 0,00
 
 
0,000		 19,820 11,420
Zeal Network SE 37,800 38,200 38,000 37,700 0,30
 
 
0,796		 39,350 17,000
Zooplus AG 146,80 147,80 143,20 143,20 0,00
 
 
0,000		 164,40 69,70
1+1 DRILLISCH STK 19,005 19,050 18,705 18,520 0,19
 
 
0,999		 32,200 14,010
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.