Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
16.702,01
Veränderung
+71,07
Veränderung in %
%+0,427
Datum
17.09.2025
Zeit
17:50:00
Eröffnung
16.665,17
Vortag
16.630,94
Tageshoch
16.729,88
Tagestief
16.606,62
52 Wochen Hoch
18.206,72
52 Wochen Tief
13.155,50
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.
SDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Kontron AG | 25,980 | 26,400 | 26,340 | 24,800 | 1,54 | 6,210 | 28,620 | 15,250 | |||
Schaeffler Technologies AG | 5,860 | 5,945 | 5,935 | 5,615 | 0,32 | 5,699 | 5,975 | 3,330 | |||
MGI - Media and Games Invest SE | 2,162 | 2,380 | 2,260 | 2,152 | 0,11 | 5,019 | 4,090 | 1,822 | |||
Formycon AG | 0 | 0 | 22,450 | 21,700 | 0,75 | 3,456 | 62,700 | 20,700 | |||
ATOSS SOFTWARE STK | 99,70 | 100,60 | 102,80 | 100,20 | 2,60 | 2,595 | 144,80 | 99,00 | |||
Norma Group AG | 17,020 | 17,120 | 17,160 | 16,740 | 0,42 | 2,509 | 18,240 | 9,030 | |||
SMA Solar Technology AG | 21,340 | 21,520 | 21,220 | 20,760 | 0,46 | 2,216 | 24,520 | 11,690 | |||
Friedrich Vorwerk Group SE | 71,80 | 72,30 | 71,70 | 70,50 | 1,20 | 1,702 | 89,10 | 22,40 | |||
SGL CARBON STK | 3,310 | 3,410 | 3,345 | 3,290 | 0,06 | 1,672 | 5,410 | 2,910 | |||
GFT Technologies SE | 16,520 | 17,740 | 17,120 | 16,840 | 0,28 | 1,663 | 25,600 | 16,340 | |||
Vossloh | 90,00 | 91,00 | 90,40 | 89,00 | 1,40 | 1,573 | 91,30 | 40,45 | |||
Eckert & Ziegler SE | 17,460 | 17,980 | 17,720 | 17,450 | 0,27 | 1,547 | 22,867 | 12,220 | |||
DERMAPHARM HOLDING | 32,400 | 33,150 | 32,750 | 32,450 | 0,30 | 0,924 | 41,900 | 30,500 | |||
thyssenkrupp nucera AG & Co. KGaA | 9,740 | 9,955 | 9,860 | 9,790 | 0,07 | 0,715 | 11,410 | 7,645 | |||
Heidelberger Druckmaschinen AG | 1,880 | 1,904 | 1,916 | 1,904 | 0,01 | 0,630 | 2,505 | 0,879 | |||
LPKF LASER STK | 6,920 | 7,070 | 6,980 | 6,940 | 0,04 | 0,576 | 9,670 | 6,940 | |||
Alzchem Group AG | 140,60 | 142,00 | 141,40 | 140,60 | 0,80 | 0,569 | 164,20 | 40,70 | |||
CEWE Stiftung & Co. KGaA | 96,10 | 101,00 | 98,40 | 97,90 | 0,50 | 0,511 | 107,40 | 94,00 | |||
Siltronic AG | 40,240 | 40,420 | 40,020 | 39,840 | 0,18 | 0,452 | 70,050 | 32,280 | |||
Deutsche Pfandbriefbank AG | 5,005 | 5,160 | 5,085 | 5,065 | 0,02 | 0,395 | 6,100 | 4,724 | |||
WUESTENROT&WUERT NAMEN | 13,560 | 13,600 | 13,460 | 13,420 | 0,04 | 0,298 | 15,220 | 11,440 | |||
CECONOMY AG | 4,320 | 4,535 | 4,425 | 4,415 | 0,01 | 0,227 | 4,450 | 2,386 | |||
JOST Werke SE | 48,150 | 49,400 | 48,750 | 48,650 | 0,10 | 0,206 | 56,200 | 40,250 | |||
Hornbach Holding AG&Co.KGaA | 102,40 | 103,20 | 101,80 | 101,60 | 0,20 | 0,197 | 107,20 | 71,30 | |||
Klöckner & Co. SE | 5,310 | 5,670 | 5,480 | 5,470 | 0,01 | 0,183 | 7,940 | 4,405 | |||
ADVA STK | 21,100 | 21,400 | 21,100 | 21,100 | 0,00 | 0,000 | 21,100 | 19,060 | |||
Elmos Semiconductor SE | 76,90 | 77,70 | 76,90 | 76,90 | 0,00 | 0,000 | 98,30 | 47,90 | |||
BEFESA S.A. | 26,920 | 27,280 | 27,040 | 27,040 | 0,00 | 0,000 | 29,020 | 17,810 | |||
Cancom IT Systems | 23,300 | 23,600 | 23,150 | 23,150 | 0,00 | 0,000 | 30,450 | 22,250 | |||
MLP SE | 7,330 | 7,430 | 7,140 | 7,140 | 0,00 | 0,000 | 9,040 | 5,510 | |||
STO AG Vz | 120,60 | 123,00 | 120,80 | 120,80 | 0,00 | 0,000 | 152,60 | 101,20 | |||
Deutsche Euroshop AG | 17,980 | 19,000 | 18,500 | 18,520 | -0,02 | -0,108 | 23,450 | 17,320 | |||
Stabilus SA | 24,400 | 24,550 | 24,350 | 24,400 | -0,05 | -0,205 | 38,650 | 18,640 | |||
JENOPTIK STK | 16,180 | 16,680 | 16,420 | 16,460 | -0,04 | -0,243 | 29,040 | 15,480 | |||
Nagarro SE Namens-Aktien o.N. | 49,500 | 50,100 | 48,620 | 48,740 | -0,12 | -0,246 | 99,200 | 48,740 | |||
Borussia Dortmund | 3,545 | 3,675 | 3,620 | 3,630 | -0,01 | -0,275 | 4,085 | 2,920 | |||
STRATEC SE | 26,500 | 28,150 | 27,300 | 27,400 | -0,10 | -0,365 | 44,100 | 22,350 | |||
SALZGITTER STK | 22,860 | 22,940 | 22,700 | 22,800 | -0,10 | -0,439 | 29,220 | 13,110 | |||
Springer Nature AG & Co. KGaA | 21,400 | 21,750 | 22,200 | 22,300 | -0,10 | -0,448 | 0 | 0 | |||
GRENKE LEASING STK | 16,060 | 16,260 | 16,020 | 16,100 | -0,08 | -0,497 | 26,800 | 12,540 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 65,30 | 66,60 | 65,80 | 66,20 | -0,40 | -0,604 | 72,40 | 42,85 | |||
DT.BETEILIG.AG O.N. | 23,150 | 23,750 | 23,400 | 23,550 | -0,15 | -0,637 | 27,300 | 21,750 | |||
KSB AG - Vorzüge | 882,00 | 906,00 | 894,00 | 900,00 | -6,00 | -0,667 | 964,00 | 550,00 | |||
Patrizia Immobilien AG | 7,200 | 7,270 | 7,170 | 7,220 | -0,05 | -0,693 | 9,050 | 6,480 | |||
SFC Energy AG | 16,660 | 17,140 | 16,880 | 17,000 | -0,12 | -0,706 | 26,250 | 15,180 | |||
PNE Wind AG | 13,580 | 13,840 | 13,680 | 13,780 | -0,10 | -0,726 | 15,520 | 10,520 | |||
SIXT SE | 83,05 | 84,95 | 83,95 | 84,60 | -0,65 | -0,768 | 97,65 | 61,25 | |||
Mutares SE & Co. KGaA | 30,400 | 30,900 | 30,600 | 30,850 | -0,25 | -0,810 | 45,250 | 21,200 | |||
Indus Holding AG | 21,900 | 22,150 | 21,850 | 22,050 | -0,20 | -0,907 | 28,200 | 19,860 | |||
DUERR AG O.N. | 19,460 | 19,660 | 19,420 | 19,600 | -0,18 | -0,918 | 25,640 | 17,760 | |||
adesso AG | 99,50 | 100,40 | 98,00 | 99,00 | -1,00 | -1,010 | 106,60 | 57,50 | |||
HAMBORNER REIT AG | 5,630 | 5,650 | 5,640 | 5,700 | -0,06 | -1,053 | 6,690 | 5,620 | |||
ProCredit Holding AG & Co.KGaA | 9,200 | 9,220 | 9,180 | 9,280 | -0,10 | -1,078 | 11,300 | 7,460 | |||
Südzucker AG | 9,615 | 9,735 | 9,605 | 9,730 | -0,13 | -1,285 | 11,920 | 9,685 | |||
KWS SAAT STK | 64,60 | 64,90 | 63,70 | 64,60 | -0,90 | -1,393 | 66,50 | 52,70 | |||
SCHOTT Pharma AG & CO. KGaA | 21,650 | 21,750 | 21,150 | 21,450 | -0,30 | -1,399 | 32,080 | 20,400 | |||
Grand City Properties S.A. | 10,940 | 11,060 | 10,760 | 10,920 | -0,16 | -1,465 | 13,160 | 9,245 | |||
ENERGIEKONTOR O.N. | 42,800 | 43,550 | 42,500 | 43,150 | -0,65 | -1,506 | 63,200 | 38,300 | |||
SAF HOLLAND SE | 14,880 | 15,340 | 15,100 | 15,360 | -0,26 | -1,693 | 18,340 | 13,060 | |||
Douglas AG | 11,820 | 11,980 | 11,860 | 12,080 | -0,22 | -1,821 | 20,940 | 9,390 | |||
MBB Industries AG | 161,60 | 163,20 | 160,80 | 163,80 | -3,00 | -1,832 | 176,20 | 95,30 | |||
Fielmann Group AG | 52,00 | 52,70 | 52,30 | 53,60 | -1,30 | -2,425 | 58,50 | 39,05 | |||
Wacker Neuson SE | 23,400 | 23,600 | 23,450 | 24,050 | -0,60 | -2,495 | 25,850 | 12,500 | |||
Hypoport SE | 136,60 | 139,20 | 138,00 | 142,00 | -4,00 | -2,817 | 300,60 | 133,60 | |||
SECUNET SECURITY AG | 191,60 | 194,60 | 190,40 | 196,00 | -5,60 | -2,857 | 242,50 | 90,00 | |||
DEUTZ AG O.N. | 9,305 | 9,460 | 9,390 | 9,670 | -0,28 | -2,896 | 9,820 | 3,922 | |||
SUESS MICROTEC | 27,740 | 28,120 | 27,480 | 28,300 | -0,82 | -2,898 | 70,500 | 24,160 | |||
AMADEUS STK | 53,10 | 54,00 | 52,90 | 54,60 | -1,70 | -3,114 | 93,90 | 53,10 | |||
ProSiebenSat.1 Media AG | 5,955 | 6,040 | 6,080 | 6,310 | -0,23 | -3,645 | 8,385 | 4,528 | |||
PVA TEPLA AG | 25,800 | 26,000 | 26,540 | 27,620 | -1,08 | -3,910 | 30,560 | 10,840 |