Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
15.807,72
Veränderung
-261,56
Veränderung in %
%-1,628
Datum
18.11.2025
Zeit
17:36:00
Eröffnung
15.834,01
Vortag
16.069,28
Tageshoch
15.898,69
Tagestief
15.735,96
52 Wochen Hoch
18.206,72
52 Wochen Tief
13.221,00
Stück letzter Handel
0
Stück
0
Umsatz
k.A.
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| adesso AG | 91,20 | 92,30 | 91,00 | 93,20 | -2,20 | -2,361 | 106,60 | 73,10 | |||
| ADVA STK | 21,600 | 21,900 | 21,500 | 21,500 | 0,00 | 0,000 | 21,800 | 19,520 | |||
| Alzchem Group AG | 133,40 | 135,80 | 134,60 | 135,20 | -0,60 | -0,444 | 165,80 | 54,60 | |||
| AMADEUS STK | 49,350 | 50,200 | 48,400 | 49,800 | -1,40 | -2,811 | 92,900 | 48,300 | |||
| ATOSS SOFTWARE STK | 107,00 | 108,40 | 106,20 | 107,20 | -1,00 | -0,933 | 144,80 | 99,00 | |||
| BEFESA S.A. | 27,420 | 27,640 | 27,120 | 27,820 | -0,70 | -2,516 | 31,140 | 17,810 | |||
| Borussia Dortmund | 3,195 | 3,355 | 3,275 | 3,255 | 0,02 | 0,614 | 4,085 | 2,920 | |||
| Cancom IT Systems | 25,050 | 25,350 | 25,100 | 25,950 | -0,85 | -3,276 | 30,450 | 22,250 | |||
| CEWE Stiftung & Co. KGaA | 96,40 | 101,40 | 98,90 | 97,90 | 1,00 | 1,021 | 105,20 | 94,00 | |||
| DERMAPHARM HOLDING | 34,450 | 35,300 | 34,850 | 34,750 | 0,10 | 0,288 | 41,900 | 32,100 | |||
| Deutsche Euroshop AG | 17,860 | 18,840 | 18,340 | 18,540 | -0,20 | -1,079 | 23,450 | 17,320 | |||
| Deutsche Pfandbriefbank AG | 3,862 | 4,052 | 3,958 | 3,970 | -0,01 | -0,302 | 6,100 | 3,968 | |||
| DEUTZ AG O.N. | 7,470 | 7,620 | 7,570 | 7,600 | -0,03 | -0,395 | 9,820 | 3,922 | |||
| Douglas AG | 11,900 | 12,000 | 12,080 | 12,600 | -0,52 | -4,127 | 20,660 | 9,390 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 68,00 | 69,30 | 68,60 | 69,10 | -0,50 | -0,724 | 77,10 | 42,85 | |||
| DT.BETEILIG.AG O.N. | 22,950 | 23,500 | 23,200 | 23,150 | 0,05 | 0,216 | 27,300 | 21,750 | |||
| DUERR AG O.N. | 19,200 | 19,400 | 19,360 | 20,300 | -0,94 | -4,631 | 25,640 | 17,760 | |||
| Eckert & Ziegler SE | 15,520 | 16,150 | 15,840 | 16,090 | -0,25 | -1,554 | 22,867 | 12,220 | |||
| Elmos Semiconductor SE | 90,60 | 91,40 | 91,80 | 90,60 | 1,20 | 1,325 | 98,30 | 47,90 | |||
| ENERGIEKONTOR O.N. | 33,950 | 34,350 | 34,800 | 35,000 | -0,20 | -0,571 | 63,200 | 30,950 | |||
| EVOTEC SE | 5,098 | 5,258 | 5,176 | 5,190 | -0,01 | -0,270 | 10,340 | 5,150 | |||
| Formycon AG | 21,600 | 23,000 | 22,300 | 23,050 | -0,75 | -3,254 | 62,700 | 19,440 | |||
| Friedrich Vorwerk Group SE | 83,30 | 84,90 | 84,70 | 83,20 | 1,50 | 1,803 | 103,20 | 25,50 | |||
| GFT Technologies SE | 16,580 | 17,900 | 17,320 | 17,340 | -0,02 | -0,115 | 25,600 | 16,340 | |||
| Grand City Properties S.A. | 10,660 | 10,820 | 10,560 | 10,500 | 0,06 | 0,571 | 12,400 | 9,245 | |||
| GRENKE LEASING STK | 13,300 | 13,500 | 14,080 | 14,140 | -0,06 | -0,424 | 18,900 | 12,540 | |||
| HAMBORNER REIT AG | 4,490 | 4,535 | 4,575 | 4,605 | -0,03 | -0,651 | 6,680 | 4,605 | |||
| Heidelberger Druckmaschinen AG | 1,902 | 1,932 | 1,920 | 1,996 | -0,08 | -3,808 | 2,505 | 0,879 | |||
| Hornbach Holding AG&Co.KGaA | 83,00 | 83,90 | 83,40 | 85,00 | -1,60 | -1,882 | 107,20 | 71,30 | |||
| Hypoport SE | 103,60 | 106,20 | 104,40 | 105,60 | -1,20 | -1,136 | 218,20 | 105,60 | |||
| Indus Holding AG | 25,550 | 25,700 | 25,300 | 25,450 | -0,15 | -0,589 | 28,200 | 19,900 | |||
| JENOPTIK STK | 18,960 | 19,480 | 19,230 | 19,600 | -0,37 | -1,888 | 24,520 | 15,480 | |||
| JOST Werke SE | 49,70 | 51,10 | 50,40 | 50,60 | -0,20 | -0,395 | 56,20 | 41,25 | |||
| Klöckner & Co. SE | 4,990 | 5,350 | 5,180 | 5,200 | -0,02 | -0,385 | 7,940 | 4,410 | |||
| Kontron AG | 23,040 | 23,560 | 23,260 | 23,300 | -0,04 | -0,172 | 28,620 | 16,750 | |||
| KSB AG - Vorzüge | 922,00 | 940,00 | 930,00 | 960,00 | -30,00 | -3,125 | 976,00 | 578,00 | |||
| KWS SAAT STK | 65,40 | 65,90 | 65,10 | 65,80 | -0,70 | -1,064 | 68,40 | 52,70 | |||
| LPKF LASER STK | 5,460 | 5,610 | 5,540 | 5,640 | -0,10 | -1,773 | 9,260 | 5,620 | |||
| MBB Industries AG | 177,00 | 178,60 | 181,80 | 182,20 | -0,40 | -0,220 | 201,50 | 96,60 | |||
| Medios AG | 13,780 | 14,300 | 14,040 | 14,240 | -0,20 | -1,404 | 15,420 | 10,580 | |||
| MGI - Media and Games Invest SE | 1,573 | 1,772 | 1,666 | 1,986 | -0,32 | -16,113 | 4,090 | 1,822 | |||
| MLP SE | 6,160 | 6,260 | 6,310 | 6,470 | -0,16 | -2,473 | 9,040 | 5,810 | |||
| Mutares SE & Co. KGaA | 25,400 | 25,950 | 25,600 | 25,950 | -0,35 | -1,349 | 45,250 | 21,800 | |||
| Nagarro SE Namens-Aktien o.N. | 64,25 | 64,85 | 62,35 | 64,25 | -1,90 | -2,957 | 99,20 | 43,08 | |||
| Norma Group AG | 12,800 | 12,960 | 13,080 | 13,280 | -0,20 | -1,506 | 18,440 | 9,030 | |||
| Patrizia Immobilien AG | 7,420 | 7,520 | 7,340 | 7,280 | 0,06 | 0,824 | 8,420 | 6,480 | |||
| PNE Wind AG | 10,440 | 10,640 | 10,220 | 10,400 | -0,18 | -1,731 | 15,520 | 10,020 | |||
| ProCredit Holding AG & Co.KGaA | 6,960 | 7,060 | 6,880 | 7,420 | -0,54 | -7,278 | 11,300 | 7,420 | |||
| ProSiebenSat.1 Media AG | 4,704 | 4,790 | 4,812 | 4,898 | -0,09 | -1,756 | 8,385 | 4,528 | |||
| PVA TEPLA AG | 20,640 | 20,940 | 20,160 | 20,040 | 0,12 | 0,599 | 30,720 | 10,840 | |||
| SAF HOLLAND SE | 13,480 | 13,920 | 13,680 | 13,920 | -0,24 | -1,724 | 18,340 | 13,060 | |||
| SALZGITTER STK | 29,020 | 29,160 | 28,620 | 29,160 | -0,54 | -1,852 | 34,180 | 15,360 | |||
| Schaeffler Technologies AG | 6,395 | 6,470 | 6,430 | 6,475 | -0,05 | -0,695 | 7,035 | 3,330 | |||
| SCHOTT Pharma AG & CO. KGaA | 18,020 | 18,320 | 18,020 | 18,820 | -0,80 | -4,251 | 29,800 | 17,980 | |||
| SECUNET SECURITY AG | 176,00 | 179,00 | 174,20 | 181,20 | -7,00 | -3,863 | 242,50 | 95,00 | |||
| SFC Energy AG | 12,140 | 12,580 | 12,180 | 13,760 | -1,58 | -11,483 | 26,250 | 13,760 | |||
| Siltronic AG | 43,020 | 43,360 | 43,300 | 44,280 | -0,98 | -2,213 | 59,250 | 32,280 | |||
| SIXT SE | 68,35 | 69,85 | 69,05 | 70,50 | -1,45 | -2,057 | 97,65 | 68,05 | |||
| SMA Solar Technology AG | 31,460 | 31,760 | 32,340 | 32,320 | 0,02 | 0,062 | 32,320 | 11,690 | |||
| Springer Nature AG & Co. KGaA | 19,820 | 20,200 | 20,450 | 20,850 | -0,40 | -1,918 | 27,240 | 16,300 | |||
| Stabilus SA | 18,900 | 19,240 | 19,200 | 19,720 | -0,52 | -2,637 | 35,100 | 18,640 | |||
| STO AG Vz | 114,60 | 116,40 | 116,20 | 115,40 | 0,80 | 0,693 | 152,60 | 101,20 | |||
| STRATEC SE | 19,300 | 21,400 | 20,100 | 20,850 | -0,75 | -3,597 | 37,000 | 19,980 | |||
| Südzucker AG | 9,305 | 9,425 | 9,430 | 9,525 | -0,10 | -0,997 | 11,920 | 9,300 | |||
| SUESS MICROTEC | 34,480 | 34,840 | 34,820 | 37,500 | -2,68 | -7,147 | 51,900 | 24,160 | |||
| thyssenkrupp nucera AG & Co. KGaA | 8,125 | 8,345 | 8,245 | 8,435 | -0,19 | -2,253 | 11,580 | 7,645 | |||
| Vossloh | 68,40 | 69,20 | 68,70 | 69,20 | -0,50 | -0,723 | 93,40 | 40,45 | |||
| Wacker Neuson SE | 17,720 | 17,960 | 17,700 | 17,980 | -0,28 | -1,557 | 25,850 | 12,500 | |||
| WUESTENROT&WUERT NAMEN | 13,620 | 13,740 | 13,740 | 13,920 | -0,18 | -1,293 | 15,220 | 11,440 | |||
| 1 & 1 AG | 21,200 | 21,450 | 21,600 | 21,750 | -0,15 | -0,690 | 22,250 | 11,040 | |||