Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
16.603,06
Veränderung
+85,62
Veränderung in %
%+0,518
Datum
03.12.2025
Zeit
09:33:00
Eröffnung
16.561,61
Vortag
16.517,44
Tageshoch
16.617,26
Tagestief
16.561,61
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 | 24,500 | 24,650 | 24,250 | 24,000 | 0,25 | 1,042 | 24,050 | 11,040 | |||
| WUESTENROT&WUERT NAMEN | 14,020 | 14,160 | 14,160 | 13,920 | 0,24 | 1,724 | 15,220 | 11,440 | |||
| Wacker Neuson SE | 25,250 | 25,350 | 23,900 | 24,050 | -0,15 | -0,624 | 25,850 | 13,520 | |||
| Vossloh | 69,60 | 70,20 | 69,90 | 69,50 | 0,40 | 0,576 | 93,40 | 40,70 | |||
| thyssenkrupp nucera AG & Co. KGaA | 7,850 | 8,090 | 7,960 | 7,745 | 0,22 | 2,776 | 11,580 | 7,380 | |||
| SUESS MICROTEC | 34,700 | 34,780 | 33,940 | 34,080 | -0,14 | -0,411 | 51,300 | 24,160 | |||
| Südzucker AG | 9,685 | 9,715 | 9,675 | 9,700 | -0,03 | -0,258 | 11,920 | 9,300 | |||
| STRATEC SE | 23,500 | 24,450 | 23,950 | 23,500 | 0,45 | 1,915 | 37,000 | 19,980 | |||
| STO AG Vz | 121,60 | 122,80 | 120,80 | 121,40 | -0,60 | -0,494 | 152,60 | 101,20 | |||
| Stabilus SA | 20,700 | 20,800 | 20,700 | 21,000 | -0,30 | -1,429 | 33,650 | 18,640 | |||
| Springer Nature AG & Co. KGaA | 20,600 | 20,750 | 20,550 | 21,100 | -0,55 | -2,607 | 27,240 | 16,300 | |||
| SMA Solar Technology AG | 33,800 | 33,940 | 33,260 | 33,900 | -0,64 | -1,888 | 34,700 | 12,630 | |||
| SIXT SE | 68,85 | 69,40 | 69,10 | 69,20 | -0,10 | -0,145 | 97,65 | 68,05 | |||
| Siltronic AG | 50,10 | 50,35 | 49,04 | 50,20 | -1,16 | -2,311 | 59,25 | 32,28 | |||
| SFC Energy AG | 12,120 | 12,400 | 12,260 | 12,180 | 0,08 | 0,657 | 26,250 | 11,820 | |||
| SECUNET SECURITY AG | 184,20 | 185,60 | 182,20 | 183,80 | -1,60 | -0,871 | 242,50 | 104,60 | |||
| SCHOTT Pharma AG & CO. KGaA | 18,660 | 18,820 | 18,960 | 18,900 | 0,06 | 0,317 | 29,800 | 17,980 | |||
| Schaeffler Technologies AG | 6,985 | 7,035 | 7,010 | 7,010 | 0,00 | 0,000 | 7,035 | 3,330 | |||
| SALZGITTER STK | 34,720 | 34,780 | 34,200 | 35,020 | -0,82 | -2,342 | 35,320 | 15,360 | |||
| SAF HOLLAND SE | 14,500 | 14,740 | 14,560 | 14,480 | 0,08 | 0,552 | 18,340 | 13,460 | |||
| PVA TEPLA AG | 22,600 | 22,700 | 22,180 | 22,600 | -0,42 | -1,858 | 30,720 | 11,010 | |||
| ProSiebenSat.1 Media AG | 4,790 | 4,806 | 4,750 | 4,746 | 0,00 | 0,084 | 8,385 | 4,528 | |||
| ProCredit Holding AG & Co.KGaA | 8,320 | 8,360 | 8,320 | 8,240 | 0,08 | 0,971 | 11,300 | 6,880 | |||
| PNE Wind AG | 10,200 | 10,260 | 10,180 | 10,200 | -0,02 | -0,196 | 15,520 | 9,690 | |||
| Patrizia Immobilien AG | 7,370 | 7,400 | 7,450 | 7,600 | -0,15 | -1,974 | 8,420 | 6,480 | |||
| Norma Group AG | 13,180 | 13,260 | 13,040 | 13,240 | -0,20 | -1,511 | 18,440 | 9,030 | |||
| Nagarro SE Namens-Aktien o.N. | 73,25 | 73,35 | 72,90 | 72,50 | 0,40 | 0,552 | 93,00 | 43,08 | |||
| Mutares SE & Co. KGaA | 27,800 | 28,400 | 28,100 | 28,000 | 0,10 | 0,357 | 45,250 | 23,350 | |||
| MLP SE | 6,600 | 6,620 | 6,580 | 6,630 | -0,05 | -0,754 | 9,040 | 5,810 | |||
| MGI - Media and Games Invest SE | 1,601 | 1,717 | 1,668 | 1,685 | -0,02 | -1,009 | 4,066 | 1,514 | |||
| Medios AG | 14,640 | 14,860 | 14,720 | 14,680 | 0,04 | 0,272 | 15,420 | 10,580 | |||
| MBB Industries AG | 172,80 | 174,00 | 175,60 | 176,40 | -0,80 | -0,454 | 201,50 | 96,60 | |||
| LPKF LASER STK | 5,800 | 5,880 | 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 | 942,00 | 958,00 | 948,00 | 948,00 | 0,00 | 0,000 | 990,00 | 578,00 | |||
| Kontron AG | 22,600 | 22,840 | 22,800 | 22,760 | 0,04 | 0,176 | 28,620 | 16,890 | |||
| Klöckner & Co. SE | 5,800 | 5,990 | 5,890 | 5,890 | 0,00 | 0,000 | 7,940 | 4,410 | |||
| JOST Werke SE | 51,80 | 52,50 | 52,10 | 51,80 | 0,30 | 0,579 | 56,20 | 41,25 | |||
| JENOPTIK STK | 18,890 | 19,020 | 19,050 | 18,660 | 0,39 | 2,090 | 24,520 | 15,480 | |||
| Indus Holding AG | 26,900 | 27,050 | 26,350 | 26,150 | 0,20 | 0,765 | 28,200 | 19,900 | |||
| Hypoport SE | 131,20 | 133,40 | 133,60 | 133,40 | 0,20 | 0,150 | 218,20 | 104,40 | |||
| Hornbach Holding AG&Co.KGaA | 88,10 | 88,60 | 88,00 | 88,10 | -0,10 | -0,114 | 107,20 | 71,30 | |||
| Heidelberger Druckmaschinen AG | 1,856 | 1,866 | 1,830 | 1,900 | -0,07 | -3,684 | 2,505 | 0,890 | |||
| HAMBORNER REIT AG | 4,570 | 4,585 | 4,570 | 4,600 | -0,03 | -0,652 | 6,680 | 4,295 | |||
| GRENKE LEASING STK | 14,740 | 14,800 | 14,980 | 15,440 | -0,46 | -2,979 | 18,900 | 12,540 | |||
| Grand City Properties S.A. | 10,660 | 10,700 | 10,600 | 10,700 | -0,10 | -0,935 | 12,220 | 9,245 | |||
| GFT Technologies SE | 17,700 | 18,400 | 18,060 | 18,040 | 0,02 | 0,111 | 25,600 | 16,340 | |||
| Friedrich Vorwerk Group SE | 76,30 | 76,70 | 76,20 | 76,50 | -0,30 | -0,392 | 103,20 | 25,50 | |||
| Formycon AG | 22,600 | 23,250 | 23,000 | 22,800 | 0,20 | 0,877 | 62,700 | 19,440 | |||
| EVOTEC SE | 5,458 | 5,582 | 5,572 | 5,582 | -0,01 | -0,179 | 9,045 | 5,150 | |||
| ENERGIEKONTOR O.N. | 33,950 | 34,150 | 34,250 | 33,550 | 0,70 | 2,086 | 63,200 | 30,950 | |||
| Elmos Semiconductor SE | 97,80 | 98,40 | 95,70 | 96,20 | -0,50 | -0,520 | 98,30 | 47,90 | |||
| Eckert & Ziegler SE | 15,690 | 15,940 | 15,770 | 15,690 | 0,08 | 0,510 | 22,867 | 13,853 | |||
| DUERR AG O.N. | 19,320 | 19,380 | 19,140 | 19,280 | -0,14 | -0,726 | 25,640 | 17,760 | |||
| DT.BETEILIG.AG O.N. | 25,250 | 25,650 | 25,450 | 24,750 | 0,70 | 2,828 | 27,300 | 21,750 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 68,40 | 68,90 | 68,60 | 68,60 | 0,00 | 0,000 | 77,10 | 43,30 | |||
| Douglas AG | 12,040 | 12,100 | 12,060 | 12,160 | -0,10 | -0,822 | 20,660 | 9,390 | |||
| DEUTZ AG O.N. | 7,730 | 7,815 | 7,770 | 7,845 | -0,08 | -0,956 | 9,820 | 3,922 | |||
| Deutsche Pfandbriefbank AG | 4,496 | 4,558 | 4,530 | 4,536 | -0,01 | -0,132 | 6,100 | 3,958 | |||
| Deutsche Euroshop AG | 18,320 | 18,620 | 18,460 | 18,400 | 0,06 | 0,326 | 23,450 | 17,320 | |||
| DERMAPHARM HOLDING | 36,950 | 37,400 | 37,150 | 37,150 | 0,00 | 0,000 | 41,900 | 32,100 | |||
| CEWE Stiftung & Co. KGaA | 100,20 | 102,60 | 101,40 | 101,00 | 0,40 | 0,396 | 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 | 3,295 | 3,350 | 3,330 | 3,340 | -0,01 | -0,299 | 4,085 | 2,920 | |||
| BEFESA S.A. | 27,500 | 27,620 | 27,200 | 27,220 | -0,02 | -0,073 | 31,140 | 19,460 | |||
| ATOSS SOFTWARE STK | 116,00 | 116,60 | 117,60 | 114,40 | 3,20 | 2,797 | 144,80 | 99,00 | |||
| AMADEUS STK | 43,650 | 43,900 | 43,300 | 44,300 | -1,00 | -2,257 | 92,900 | 44,300 | |||
| Alzchem Group AG | 129,20 | 131,00 | 131,00 | 129,80 | 1,20 | 0,924 | 165,80 | 54,60 | |||
| ADVA STK | 21,700 | 21,900 | 21,600 | 21,700 | -0,10 | -0,461 | 21,800 | 19,660 | |||
| adesso AG | 92,40 | 93,00 | 92,20 | 94,80 | -2,60 | -2,743 | 106,60 | 73,10 | |||