Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
15.642,43
Veränderung
+189,34
Veränderung in %
%+1,225
Datum
14.05.2021
Zeit
17:55:00
Eröffnung
15.534,49
Vortag
15.453,09
Tageshoch
15.642,53
Tagestief
15.398,02
52 Wochen Hoch
16.415,38
52 Wochen Tief
10.703,06
Stück letzter Handel
0
Stück
186.423.617
Umsatz
186.423.617,00
SDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Borussia Dortmund | 6,135 | 6,325 | 6,230 | 5,950 | 0,28 | 4,706 | 6,690 | 4,226 | |||
| Deutsche Pfandbriefbank AG | 9,676 | 9,928 | 9,802 | 9,370 | 0,43 | 4,610 | 10,250 | 5,170 | |||
| Verbio AG | 0 | 0 | 35,980 | 34,440 | 1,54 | 4,472 | 42,850 | 8,200 | |||
| JUNGHEINRICH PR | 0 | 0 | 42,080 | 40,520 | 1,56 | 3,850 | 47,360 | 15,650 | |||
| Westwing Group AG | 44,160 | 44,840 | 44,000 | 42,500 | 1,50 | 3,529 | 48,220 | 5,940 | |||
| Wacker Neuson SE | 0 | 0 | 24,860 | 24,020 | 0,84 | 3,497 | 24,860 | 10,800 | |||
| CECONOMY AG | 0 | 0 | 4,416 | 4,270 | 0,15 | 3,419 | 5,855 | 2,312 | |||
| LPKF LASER STK | 0 | 0 | 20,740 | 20,080 | 0,66 | 3,287 | 32,650 | 15,920 | |||
| SMA Solar Technology AG | 0 | 0 | 42,220 | 40,920 | 1,30 | 3,177 | 67,300 | 24,780 | |||
| Aareal Bank AG | 22,800 | 23,300 | 23,060 | 22,400 | 0,66 | 2,946 | 25,060 | 14,840 | |||
| Home24 | 0 | 0 | 14,490 | 14,110 | 0,38 | 2,693 | 26,155 | 5,705 | |||
| Corestate Capital Holding S.A | 10,930 | 11,670 | 11,300 | 11,020 | 0,28 | 2,541 | 23,320 | 11,020 | |||
| BEFESA S.A. | 0 | 0 | 60,30 | 58,90 | 1,40 | 2,377 | 63,40 | 29,95 | |||
| BAYWA VINK NA | 0 | 0 | 40,200 | 39,300 | 0,90 | 2,290 | 42,050 | 26,400 | |||
| ADVA STK | 0 | 0 | 10,200 | 9,990 | 0,21 | 2,102 | 10,600 | 5,500 | |||
| Krones AG | 73,90 | 75,35 | 74,65 | 73,20 | 1,45 | 1,981 | 77,75 | 48,76 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 26,220 | 25,760 | 0,46 | 1,786 | 26,920 | 17,510 | |||
| Vossloh | 43,050 | 43,550 | 43,100 | 42,350 | 0,75 | 1,771 | 45,550 | 30,150 | |||
| SIXT SE | 119,60 | 120,50 | 120,40 | 118,40 | 2,00 | 1,689 | 120,40 | 61,50 | |||
| Deutsche Euroshop AG | 18,510 | 19,300 | 18,900 | 18,590 | 0,31 | 1,668 | 19,850 | 9,595 | |||
| S & T AG | 20,020 | 21,040 | 20,540 | 20,240 | 0,30 | 1,482 | 25,120 | 15,200 | |||
| Klöckner & Co. SE | 11,040 | 11,500 | 11,270 | 11,120 | 0,15 | 1,349 | 11,900 | 3,550 | |||
| Hypoport SE | 0 | 0 | 442,60 | 436,80 | 5,80 | 1,328 | 614,00 | 357,50 | |||
| flatexDEGIRO AG | 0 | 0 | 95,30 | 94,25 | 1,05 | 1,114 | 113,90 | 30,20 | |||
| Südzucker AG | 0 | 0 | 14,200 | 14,050 | 0,15 | 1,068 | 17,410 | 11,370 | |||
| New Work SE | 0 | 0 | 239,00 | 236,50 | 2,50 | 1,057 | 294,00 | 212,00 | |||
| Talanx AG | 0 | 0 | 35,000 | 34,660 | 0,34 | 0,981 | 37,160 | 25,040 | |||
| STRATEC SE | 0 | 0 | 110,60 | 109,60 | 1,00 | 0,912 | 145,00 | 76,60 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 157,60 | 156,20 | 1,40 | 0,896 | 190,60 | 147,20 | |||
| DERMAPHARM HOLDING | 70,15 | 71,05 | 70,60 | 70,00 | 0,60 | 0,857 | 76,65 | 40,87 | |||
| Stabilus SA | 0 | 0 | 65,35 | 64,80 | 0,55 | 0,849 | 68,60 | 41,32 | |||
| DEUTZ AG O.N. | 0 | 0 | 6,890 | 6,835 | 0,06 | 0,805 | 7,060 | 3,474 | |||
| Hensoldt AG | 0 | 0 | 13,400 | 13,300 | 0,10 | 0,752 | 0 | 0 | |||
| BILFINGER STK | 0 | 0 | 26,680 | 26,500 | 0,18 | 0,679 | 32,720 | 13,520 | |||
| RTL Group | 47,440 | 48,280 | 47,860 | 47,560 | 0,30 | 0,631 | 52,050 | 27,440 | |||
| HAMBORNER REIT AG | 0 | 0 | 9,005 | 8,952 | 0,05 | 0,592 | 9,487 | 7,769 | |||
| Metro AG | 0 | 0 | 9,918 | 9,862 | 0,06 | 0,568 | 10,525 | 7,458 | |||
| Norma Group AG | 0 | 0 | 43,580 | 43,340 | 0,24 | 0,554 | 48,120 | 20,180 | |||
| AMADEUS STK | 0 | 0 | 146,40 | 145,60 | 0,80 | 0,549 | 150,40 | 79,00 | |||
| Medios AG | 0 | 0 | 34,950 | 34,800 | 0,15 | 0,431 | 40,800 | 24,400 | |||
| FIELMANN STK | 63,75 | 64,70 | 64,25 | 64,00 | 0,25 | 0,391 | 72,00 | 59,40 | |||
| SAF HOLLAND SE | 13,080 | 13,570 | 13,320 | 13,280 | 0,04 | 0,301 | 14,400 | 4,900 | |||
| JENOPTIK STK | 22,700 | 23,180 | 22,820 | 22,760 | 0,06 | 0,264 | 30,140 | 20,280 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 23,060 | 23,000 | 0,06 | 0,261 | 29,280 | 20,600 | |||
| DIC Asset AG | 0 | 0 | 13,950 | 13,920 | 0,03 | 0,216 | 16,120 | 9,250 | |||
| TAKKT AG O.N. | 0 | 0 | 12,680 | 12,660 | 0,02 | 0,158 | 14,380 | 8,190 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 132,20 | 132,00 | 0,20 | 0,152 | 137,40 | 81,50 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 73,35 | 74,55 | 73,95 | 73,85 | 0,10 | 0,135 | 86,70 | 61,80 | |||
| AUTO1 Group SE | 0 | 0 | 39,580 | 39,540 | 0,04 | 0,101 | 0 | 0 | |||
| Osram Licht AG | 0 | 0 | 52,60 | 52,60 | 0,00 | 0,000 | 53,50 | 38,51 | |||
| LEONI AG NA O.N. | 0 | 0 | 10,910 | 10,910 | 0,00 | 0,000 | 14,950 | 4,410 | |||
| ElringKlinger AG | 0 | 0 | 13,460 | 13,460 | 0,00 | 0,000 | 16,680 | 4,705 | |||
| ECKERT & ZIEGLER | 0 | 0 | 75,30 | 75,35 | -0,05 | -0,066 | 82,50 | 32,83 | |||
| GLOBAL FASHION GROUP S A | 0 | 0 | 10,330 | 10,340 | -0,01 | -0,097 | 14,536 | 1,888 | |||
| Indus Holding AG | 0 | 0 | 34,000 | 34,100 | -0,10 | -0,293 | 37,400 | 24,250 | |||
| SALZGITTER STK | 0 | 0 | 27,400 | 27,520 | -0,12 | -0,436 | 29,120 | 9,406 | |||
| DWS Group SE | 0 | 0 | 36,180 | 36,340 | -0,16 | -0,440 | 38,800 | 27,965 | |||
| Instone Real Est. | 0 | 0 | 22,500 | 22,600 | -0,10 | -0,442 | 24,950 | 17,140 | |||
| Zooplus AG | 221,80 | 225,80 | 223,80 | 224,80 | -1,00 | -0,445 | 273,80 | 130,80 | |||
| Patrizia Immobilien AG | 0 | 0 | 21,250 | 21,350 | -0,10 | -0,468 | 26,400 | 19,200 | |||
| TRATON SE | 0 | 0 | 26,520 | 26,680 | -0,16 | -0,600 | 26,680 | 13,332 | |||
| Schaeffler Technologies AG & Co. KG | 7,325 | 7,575 | 7,430 | 7,485 | -0,06 | -0,735 | 8,275 | 5,085 | |||
| KWS SAAT STK | 0 | 0 | 78,00 | 78,60 | -0,60 | -0,763 | 78,60 | 51,70 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 82,05 | 82,80 | -0,75 | -0,906 | 99,70 | 51,60 | |||
| JOST Werke | 51,00 | 52,20 | 51,60 | 52,20 | -0,60 | -1,149 | 56,40 | 25,70 | |||
| KOENIG & BAUER AG | 0 | 0 | 25,000 | 25,350 | -0,35 | -1,381 | 27,300 | 16,910 | |||
| Zeal Network SE | 0 | 0 | 36,250 | 36,850 | -0,60 | -1,628 | 46,100 | 29,950 | |||
| SUESS MICROTEC | 0 | 0 | 23,550 | 24,000 | -0,45 | -1,875 | 29,350 | 9,520 | |||
| SGL CARBON STK | 0 | 0 | 6,030 | 6,190 | -0,16 | -2,585 | 7,420 | 2,565 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 21,640 | 22,260 | -0,62 | -2,785 | 22,260 | 13,460 | |||