Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
16.378,08
Veränderung
+52,13
Veränderung in %
%+0,319
Datum
27.11.2025
Zeit
09:17:00
Eröffnung
16.327,75
Vortag
16.325,95
Tageshoch
16.378,08
Tagestief
16.312,69
52 Wochen Hoch
18.206,72
52 Wochen Tief
13.391,01
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 | 96,60 | 95,70 | 95,70 | 0,00 | 0,000 | 106,60 | 73,10 | |||
| ADVA STK | 21,600 | 21,800 | 21,600 | 21,700 | -0,10 | -0,461 | 21,800 | 19,660 | |||
| Alzchem Group AG | 128,40 | 130,20 | 127,60 | 128,20 | -0,60 | -0,468 | 165,80 | 54,60 | |||
| AMADEUS STK | 46,100 | 46,350 | 45,800 | 47,450 | -1,65 | -3,477 | 92,900 | 47,450 | |||
| ATOSS SOFTWARE STK | 113,80 | 114,20 | 110,00 | 111,00 | -1,00 | -0,901 | 144,80 | 99,00 | |||
| BEFESA S.A. | 26,940 | 27,040 | 27,200 | 27,160 | 0,04 | 0,147 | 31,140 | 19,340 | |||
| Borussia Dortmund | 3,270 | 3,325 | 3,295 | 3,315 | -0,02 | -0,603 | 4,085 | 2,920 | |||
| Cancom IT Systems | 25,800 | 25,950 | 25,600 | 25,800 | -0,20 | -0,775 | 30,450 | 22,250 | |||
| CEWE Stiftung & Co. KGaA | 99,20 | 101,20 | 99,80 | 100,00 | -0,20 | -0,200 | 105,20 | 94,00 | |||
| DERMAPHARM HOLDING | 35,000 | 35,850 | 36,550 | 36,500 | 0,05 | 0,137 | 41,900 | 32,100 | |||
| Deutsche Euroshop AG | 18,580 | 18,920 | 18,500 | 18,500 | 0,00 | 0,000 | 23,450 | 17,320 | |||
| Deutsche Pfandbriefbank AG | 4,510 | 4,578 | 4,480 | 4,484 | -0,00 | -0,089 | 6,100 | 3,958 | |||
| DEUTZ AG O.N. | 7,775 | 7,865 | 7,780 | 7,780 | 0,00 | 0,000 | 9,820 | 3,922 | |||
| Douglas AG | 11,940 | 11,980 | 11,760 | 11,400 | 0,36 | 3,158 | 20,660 | 9,390 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 69,90 | 70,50 | 70,20 | 70,20 | 0,00 | 0,000 | 77,10 | 43,30 | |||
| DT.BETEILIG.AG O.N. | 24,200 | 24,600 | 24,400 | 24,300 | 0,10 | 0,412 | 27,300 | 21,750 | |||
| DUERR AG O.N. | 19,080 | 19,200 | 18,960 | 18,980 | -0,02 | -0,105 | 25,640 | 17,760 | |||
| Eckert & Ziegler SE | 16,010 | 16,250 | 16,040 | 16,080 | -0,04 | -0,249 | 22,867 | 13,853 | |||
| Elmos Semiconductor SE | 95,00 | 95,40 | 94,60 | 92,60 | 2,00 | 2,160 | 98,30 | 47,90 | |||
| ENERGIEKONTOR O.N. | 33,250 | 33,550 | 33,750 | 32,650 | 1,10 | 3,369 | 63,200 | 30,950 | |||
| EVOTEC SE | 5,650 | 5,776 | 5,712 | 5,684 | 0,03 | 0,493 | 9,120 | 5,150 | |||
| Formycon AG | 24,300 | 24,900 | 25,400 | 25,100 | 0,30 | 1,195 | 62,700 | 19,440 | |||
| Friedrich Vorwerk Group SE | 82,40 | 82,90 | 84,40 | 82,60 | 1,80 | 2,179 | 103,20 | 25,50 | |||
| GFT Technologies SE | 17,820 | 18,520 | 18,000 | 17,960 | 0,04 | 0,223 | 25,600 | 16,340 | |||
| Grand City Properties S.A. | 11,000 | 11,040 | 10,940 | 10,940 | 0,00 | 0,000 | 12,400 | 9,245 | |||
| GRENKE LEASING STK | 14,820 | 14,880 | 14,640 | 14,460 | 0,18 | 1,245 | 18,900 | 12,540 | |||
| HAMBORNER REIT AG | 4,505 | 4,515 | 4,445 | 4,345 | 0,10 | 2,301 | 6,680 | 4,295 | |||
| Heidelberger Druckmaschinen AG | 1,868 | 1,880 | 1,846 | 1,872 | -0,03 | -1,389 | 2,505 | 0,879 | |||
| Hornbach Holding AG&Co.KGaA | 87,00 | 87,50 | 86,80 | 86,80 | 0,00 | 0,000 | 107,20 | 71,30 | |||
| Hypoport SE | 125,80 | 128,00 | 126,80 | 125,00 | 1,80 | 1,440 | 218,20 | 104,40 | |||
| Indus Holding AG | 26,000 | 26,200 | 25,850 | 26,200 | -0,35 | -1,336 | 28,200 | 19,900 | |||
| JENOPTIK STK | 19,410 | 19,590 | 19,470 | 19,430 | 0,04 | 0,206 | 24,520 | 15,480 | |||
| JOST Werke SE | 50,30 | 51,10 | 50,70 | 50,80 | -0,10 | -0,197 | 56,20 | 41,25 | |||
| Klöckner & Co. SE | 5,570 | 5,750 | 5,690 | 5,640 | 0,05 | 0,887 | 7,940 | 4,410 | |||
| Kontron AG | 23,460 | 23,780 | 23,680 | 23,660 | 0,02 | 0,085 | 28,620 | 16,750 | |||
| KSB AG - Vorzüge | 974,00 | 988,00 | 980,00 | 990,00 | -10,00 | -1,010 | 990,00 | 578,00 | |||
| KWS SAAT STK | 68,20 | 68,70 | 68,00 | 68,10 | -0,10 | -0,147 | 68,40 | 52,70 | |||
| LPKF LASER STK | 5,690 | 5,750 | 5,730 | 5,770 | -0,04 | -0,693 | 9,260 | 5,420 | |||
| MBB Industries AG | 182,40 | 184,00 | 182,00 | 183,00 | -1,00 | -0,546 | 201,50 | 96,60 | |||
| Medios AG | 14,340 | 14,640 | 14,480 | 14,460 | 0,02 | 0,138 | 15,420 | 10,580 | |||
| MGI - Media and Games Invest SE | 1,576 | 1,697 | 1,620 | 1,643 | -0,02 | -1,400 | 4,066 | 1,514 | |||
| MLP SE | 6,590 | 6,640 | 6,550 | 6,550 | 0,00 | 0,000 | 9,040 | 5,810 | |||
| Mutares SE & Co. KGaA | 27,700 | 28,250 | 28,000 | 28,150 | -0,15 | -0,533 | 45,250 | 23,050 | |||
| Nagarro SE Namens-Aktien o.N. | 71,15 | 71,55 | 70,80 | 69,95 | 0,85 | 1,215 | 99,20 | 43,08 | |||
| Norma Group AG | 13,260 | 13,340 | 13,040 | 13,160 | -0,12 | -0,912 | 18,440 | 9,030 | |||
| Patrizia Immobilien AG | 7,640 | 7,700 | 7,580 | 7,400 | 0,18 | 2,432 | 8,420 | 6,480 | |||
| PNE Wind AG | 9,840 | 9,920 | 9,820 | 9,690 | 0,13 | 1,342 | 15,520 | 9,690 | |||
| ProCredit Holding AG & Co.KGaA | 8,040 | 8,140 | 8,020 | 7,980 | 0,04 | 0,501 | 11,300 | 6,880 | |||
| ProSiebenSat.1 Media AG | 4,824 | 4,858 | 4,820 | 4,830 | -0,01 | -0,207 | 8,385 | 4,528 | |||
| PVA TEPLA AG | 21,420 | 21,540 | 21,540 | 20,680 | 0,86 | 4,159 | 30,720 | 11,010 | |||
| SAF HOLLAND SE | 14,280 | 14,580 | 14,360 | 14,360 | 0,00 | 0,000 | 18,340 | 13,140 | |||
| SALZGITTER STK | 34,340 | 34,460 | 33,540 | 34,220 | -0,68 | -1,987 | 34,220 | 15,360 | |||
| Schaeffler Technologies AG | 6,450 | 6,500 | 6,425 | 6,420 | 0,01 | 0,078 | 7,035 | 3,330 | |||
| SCHOTT Pharma AG & CO. KGaA | 18,980 | 19,120 | 18,840 | 18,600 | 0,24 | 1,290 | 29,800 | 17,980 | |||
| SECUNET SECURITY AG | 177,40 | 179,20 | 175,00 | 175,60 | -0,60 | -0,342 | 242,50 | 104,60 | |||
| SFC Energy AG | 12,420 | 12,740 | 12,600 | 12,600 | 0,00 | 0,000 | 26,250 | 11,820 | |||
| Siltronic AG | 47,380 | 47,660 | 46,820 | 44,340 | 2,48 | 5,593 | 59,250 | 32,280 | |||
| SIXT SE | 69,85 | 70,35 | 70,15 | 70,45 | -0,30 | -0,426 | 97,65 | 68,05 | |||
| SMA Solar Technology AG | 31,260 | 31,420 | 30,040 | 31,740 | -1,70 | -5,356 | 34,700 | 12,630 | |||
| Springer Nature AG & Co. KGaA | 20,600 | 20,750 | 20,600 | 20,600 | 0,00 | 0,000 | 27,240 | 16,300 | |||
| Stabilus SA | 20,850 | 20,950 | 20,800 | 20,750 | 0,05 | 0,241 | 33,650 | 18,640 | |||
| STO AG Vz | 120,60 | 122,60 | 121,20 | 124,20 | -3,00 | -2,415 | 152,60 | 101,20 | |||
| STRATEC SE | 21,900 | 22,800 | 22,350 | 22,350 | 0,00 | 0,000 | 37,000 | 19,980 | |||
| Südzucker AG | 9,700 | 9,730 | 9,620 | 9,655 | -0,04 | -0,363 | 11,920 | 9,300 | |||
| SUESS MICROTEC | 32,840 | 33,000 | 32,460 | 32,620 | -0,16 | -0,490 | 51,300 | 24,160 | |||
| thyssenkrupp nucera AG & Co. KGaA | 7,290 | 7,520 | 7,390 | 7,380 | 0,01 | 0,136 | 11,580 | 7,380 | |||
| Vossloh | 69,60 | 70,30 | 69,90 | 70,00 | -0,10 | -0,143 | 93,40 | 40,70 | |||
| Wacker Neuson SE | 18,860 | 18,960 | 18,880 | 18,880 | 0,00 | 0,000 | 25,850 | 13,120 | |||
| WUESTENROT&WUERT NAMEN | 13,920 | 14,060 | 13,820 | 13,900 | -0,08 | -0,576 | 15,220 | 11,440 | |||
| 1 & 1 AG | 23,050 | 23,350 | 23,150 | 23,400 | -0,25 | -1,068 | 23,400 | 11,040 | |||