Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
16.507,04
Veränderung
-10,40
Veränderung in %
%-0,063
Datum
03.12.2025
Zeit
15:28:00
Eröffnung
16.561,61
Vortag
16.517,44
Tageshoch
16.677,38
Tagestief
16.495,72
52 Wochen Hoch
18.206,72
52 Wochen Tief
13.524,12
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 & 1 AG | 24,100 | 24,250 | 24,250 | 24,000 | 0,25 | 1,042 | 24,050 | 11,040 | |||
| WUESTENROT&WUERT NAMEN | 13,940 | 14,040 | 14,160 | 13,920 | 0,24 | 1,724 | 15,220 | 11,440 | |||
| Wacker Neuson SE | 25,700 | 25,750 | 23,900 | 24,050 | -0,15 | -0,624 | 25,850 | 13,520 | |||
| Vossloh | 68,90 | 69,50 | 69,20 | 69,50 | -0,30 | -0,432 | 93,40 | 40,70 | |||
| thyssenkrupp nucera AG & Co. KGaA | 7,655 | 7,875 | 7,770 | 7,745 | 0,03 | 0,323 | 11,580 | 7,380 | |||
| SUESS MICROTEC | 35,940 | 36,020 | 36,040 | 34,080 | 1,96 | 5,751 | 51,300 | 24,160 | |||
| Südzucker AG | 9,715 | 9,730 | 9,675 | 9,700 | -0,03 | -0,258 | 11,920 | 9,300 | |||
| STRATEC SE | 22,850 | 23,800 | 23,800 | 23,500 | 0,30 | 1,277 | 37,000 | 19,980 | |||
| STO AG Vz | 122,80 | 124,00 | 120,80 | 121,40 | -0,60 | -0,494 | 152,60 | 101,20 | |||
| Stabilus SA | 20,350 | 20,450 | 20,700 | 21,000 | -0,30 | -1,429 | 33,650 | 18,640 | |||
| Springer Nature AG & Co. KGaA | 20,250 | 20,450 | 20,550 | 21,100 | -0,55 | -2,607 | 27,240 | 16,300 | |||
| SMA Solar Technology AG | 34,840 | 35,040 | 33,260 | 33,900 | -0,64 | -1,888 | 34,700 | 12,630 | |||
| SIXT SE | 68,80 | 69,35 | 69,45 | 69,20 | 0,25 | 0,361 | 97,65 | 68,05 | |||
| Siltronic AG | 49,08 | 49,22 | 49,04 | 50,20 | -1,16 | -2,311 | 59,25 | 32,28 | |||
| SFC Energy AG | 12,020 | 12,280 | 12,200 | 12,180 | 0,02 | 0,164 | 26,250 | 11,820 | |||
| SECUNET SECURITY AG | 184,00 | 185,00 | 182,20 | 183,80 | -1,60 | -0,871 | 242,50 | 104,60 | |||
| SCHOTT Pharma AG & CO. KGaA | 18,300 | 18,380 | 18,960 | 18,900 | 0,06 | 0,317 | 29,800 | 17,980 | |||
| Schaeffler Technologies AG | 7,015 | 7,065 | 7,055 | 7,010 | 0,05 | 0,642 | 7,035 | 3,330 | |||
| SALZGITTER STK | 34,300 | 34,500 | 34,200 | 35,020 | -0,82 | -2,342 | 35,320 | 15,360 | |||
| SAF HOLLAND SE | 14,320 | 14,560 | 14,480 | 14,480 | 0,00 | 0,000 | 18,340 | 13,460 | |||
| PVA TEPLA AG | 21,940 | 21,980 | 22,180 | 22,600 | -0,42 | -1,858 | 30,720 | 11,010 | |||
| ProSiebenSat.1 Media AG | 4,758 | 4,770 | 4,750 | 4,746 | 0,00 | 0,084 | 8,385 | 4,528 | |||
| ProCredit Holding AG & Co.KGaA | 8,340 | 8,360 | 8,320 | 8,240 | 0,08 | 0,971 | 11,300 | 6,880 | |||
| PNE Wind AG | 10,280 | 10,340 | 10,180 | 10,200 | -0,02 | -0,196 | 15,520 | 9,690 | |||
| Patrizia Immobilien AG | 7,410 | 7,430 | 7,450 | 7,600 | -0,15 | -1,974 | 8,420 | 6,480 | |||
| Norma Group AG | 13,200 | 13,260 | 13,040 | 13,240 | -0,20 | -1,511 | 18,440 | 9,030 | |||
| Nagarro SE Namens-Aktien o.N. | 73,30 | 73,50 | 72,90 | 72,50 | 0,40 | 0,552 | 93,00 | 43,08 | |||
| Mutares SE & Co. KGaA | 27,650 | 28,200 | 27,950 | 28,000 | -0,05 | -0,179 | 45,250 | 23,350 | |||
| MLP SE | 6,550 | 6,570 | 6,580 | 6,630 | -0,05 | -0,754 | 9,040 | 5,810 | |||
| MGI - Media and Games Invest SE | 1,586 | 1,693 | 1,637 | 1,685 | -0,05 | -2,849 | 4,066 | 1,514 | |||
| Medios AG | 14,320 | 14,620 | 14,680 | 14,680 | 0,00 | 0,000 | 15,420 | 10,580 | |||
| MBB Industries AG | 174,60 | 175,40 | 175,60 | 176,40 | -0,80 | -0,454 | 201,50 | 96,60 | |||
| LPKF LASER STK | 5,720 | 5,770 | 5,760 | 5,660 | 0,10 | 1,767 | 9,260 | 5,420 | |||
| KWS SAAT STK | 68,20 | 68,50 | 68,00 | 68,40 | -0,40 | -0,585 | 68,90 | 52,70 | |||
| KSB AG - Vorzüge | 928,00 | 944,00 | 940,00 | 948,00 | -8,00 | -0,844 | 990,00 | 578,00 | |||
| Kontron AG | 22,400 | 22,660 | 22,720 | 22,760 | -0,04 | -0,176 | 28,620 | 16,890 | |||
| Klöckner & Co. SE | 5,780 | 5,950 | 5,930 | 5,890 | 0,04 | 0,679 | 7,940 | 4,410 | |||
| JOST Werke SE | 51,10 | 51,70 | 51,50 | 51,80 | -0,30 | -0,579 | 56,20 | 41,25 | |||
| JENOPTIK STK | 18,710 | 18,830 | 18,890 | 18,660 | 0,23 | 1,233 | 24,520 | 15,480 | |||
| Indus Holding AG | 26,400 | 26,500 | 26,350 | 26,150 | 0,20 | 0,765 | 28,200 | 19,900 | |||
| Hypoport SE | 129,60 | 131,60 | 131,00 | 133,40 | -2,40 | -1,799 | 218,20 | 104,40 | |||
| Hornbach Holding AG&Co.KGaA | 88,20 | 88,50 | 88,00 | 88,10 | -0,10 | -0,114 | 107,20 | 71,30 | |||
| Heidelberger Druckmaschinen AG | 1,828 | 1,834 | 1,830 | 1,900 | -0,07 | -3,684 | 2,505 | 0,890 | |||
| HAMBORNER REIT AG | 4,500 | 4,510 | 4,570 | 4,600 | -0,03 | -0,652 | 6,680 | 4,295 | |||
| GRENKE LEASING STK | 14,700 | 14,740 | 14,980 | 15,440 | -0,46 | -2,979 | 18,900 | 12,540 | |||
| Grand City Properties S.A. | 10,500 | 10,540 | 10,600 | 10,700 | -0,10 | -0,935 | 12,220 | 9,245 | |||
| GFT Technologies SE | 17,400 | 18,060 | 17,760 | 18,040 | -0,28 | -1,552 | 25,600 | 16,340 | |||
| Friedrich Vorwerk Group SE | 78,20 | 78,40 | 76,20 | 76,50 | -0,30 | -0,392 | 103,20 | 25,50 | |||
| Formycon AG | 22,600 | 23,150 | 22,700 | 22,800 | -0,10 | -0,439 | 62,700 | 19,440 | |||
| EVOTEC SE | 5,312 | 5,430 | 5,346 | 5,582 | -0,24 | -4,228 | 9,045 | 5,150 | |||
| ENERGIEKONTOR O.N. | 34,050 | 34,300 | 34,250 | 33,550 | 0,70 | 2,086 | 63,200 | 30,950 | |||
| Elmos Semiconductor SE | 95,90 | 96,10 | 95,70 | 96,20 | -0,50 | -0,520 | 98,30 | 47,90 | |||
| Eckert & Ziegler SE | 15,340 | 15,580 | 15,580 | 15,690 | -0,11 | -0,701 | 22,867 | 13,853 | |||
| DUERR AG O.N. | 19,080 | 19,120 | 19,140 | 19,280 | -0,14 | -0,726 | 25,640 | 17,760 | |||
| DT.BETEILIG.AG O.N. | 24,850 | 25,250 | 25,200 | 24,750 | 0,45 | 1,818 | 27,300 | 21,750 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 67,40 | 67,90 | 67,80 | 68,60 | -0,80 | -1,166 | 77,10 | 43,30 | |||
| Douglas AG | 12,100 | 12,160 | 12,060 | 12,160 | -0,10 | -0,822 | 20,660 | 9,390 | |||
| DEUTZ AG O.N. | 7,665 | 7,735 | 7,750 | 7,845 | -0,10 | -1,211 | 9,820 | 3,922 | |||
| Deutsche Pfandbriefbank AG | 4,478 | 4,540 | 4,542 | 4,536 | 0,01 | 0,132 | 6,100 | 3,958 | |||
| Deutsche Euroshop AG | 18,300 | 18,580 | 18,480 | 18,400 | 0,08 | 0,435 | 23,450 | 17,320 | |||
| DERMAPHARM HOLDING | 37,000 | 37,300 | 37,100 | 37,150 | -0,05 | -0,135 | 41,900 | 32,100 | |||
| CEWE Stiftung & Co. KGaA | 100,40 | 102,40 | 101,20 | 101,00 | 0,20 | 0,198 | 105,20 | 94,00 | |||
| Cancom IT Systems | 26,650 | 26,750 | 26,550 | 26,350 | 0,20 | 0,759 | 30,450 | 22,250 | |||
| Borussia Dortmund | 3,290 | 3,340 | 3,300 | 3,340 | -0,04 | -1,198 | 4,085 | 2,920 | |||
| BEFESA S.A. | 27,120 | 27,220 | 27,200 | 27,220 | -0,02 | -0,073 | 31,140 | 19,460 | |||
| ATOSS SOFTWARE STK | 118,00 | 118,40 | 117,60 | 114,40 | 3,20 | 2,797 | 144,80 | 99,00 | |||
| AMADEUS STK | 43,050 | 43,250 | 43,300 | 44,300 | -1,00 | -2,257 | 92,900 | 44,300 | |||
| Alzchem Group AG | 129,40 | 131,00 | 129,80 | 129,80 | 0,00 | 0,000 | 165,80 | 54,60 | |||
| ADVA STK | 21,700 | 21,800 | 21,600 | 21,700 | -0,10 | -0,461 | 21,800 | 19,660 | |||
| adesso AG | 92,40 | 92,70 | 92,20 | 94,80 | -2,60 | -2,743 | 106,60 | 73,10 | |||