Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
13.255,03
Veränderung
+25,66
Veränderung in %
%+0,194
Datum
15.08.2022
Zeit
11:36:00
Eröffnung
13.270,54
Vortag
13.229,37
Tageshoch
13.288,37
Tagestief
13.211,94
52 Wochen Hoch
17.412,57
52 Wochen Tief
11.577,00
Stück letzter Handel
271.310
Stück
37.289.644
Umsatz
37.289.644,00
SDAX Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Zeal Network SE | 34,400 | 34,700 | 34,250 | 32,550 | 1,70 | 5,223 | 44,050 | 30,850 | |||
New Work SE | 143,00 | 143,80 | 146,20 | 140,20 | 6,00 | 4,280 | 267,50 | 121,60 | |||
SMA Solar Technology AG | 59,85 | 59,95 | 59,85 | 57,65 | 2,20 | 3,816 | 53,90 | 26,12 | |||
Patrizia Immobilien AG | 13,320 | 13,400 | 12,600 | 12,140 | 0,46 | 3,789 | 23,800 | 10,420 | |||
Instone Real Estate Group SE | 11,000 | 11,040 | 10,920 | 10,560 | 0,36 | 3,409 | 27,950 | 9,970 | |||
SYNLAB AG | 16,100 | 16,350 | 16,170 | 15,700 | 0,47 | 2,994 | 24,400 | 13,960 | |||
PVA TEPLA AG | 22,100 | 22,160 | 21,720 | 21,140 | 0,58 | 2,744 | 48,300 | 17,010 | |||
Shop Apotheke Europe N.V. | 81,26 | 82,36 | 82,34 | 80,54 | 1,80 | 2,235 | 161,10 | 68,64 | |||
Vitesco Technologies Group AG | 55,35 | 55,60 | 55,10 | 53,90 | 1,20 | 2,226 | 0 | 0 | |||
Norma Group AG | 18,120 | 18,150 | 18,510 | 18,120 | 0,39 | 2,152 | 44,980 | 16,710 | |||
TRATON SE | 15,190 | 15,200 | 15,780 | 15,450 | 0,33 | 2,136 | 27,060 | 13,420 | |||
AUTO1 Group SE | 11,480 | 11,520 | 11,620 | 11,390 | 0,23 | 2,019 | 41,400 | 6,635 | |||
ADTRAN Holdings Inc. | 23,180 | 24,880 | 24,000 | 23,560 | 0,44 | 1,868 | 0 | 0 | |||
Hypoport SE | 253,60 | 255,60 | 255,40 | 250,80 | 4,60 | 1,834 | 601,00 | 176,30 | |||
Hornbach Holding AG&Co.KGaA | 78,00 | 78,20 | 78,15 | 76,75 | 1,40 | 1,824 | 139,70 | 73,15 | |||
adesso AG | 147,40 | 148,20 | 156,80 | 154,00 | 2,80 | 1,818 | 224,50 | 140,00 | |||
ADO PROPERTIES S.A. NPV | 3,722 | 3,748 | 3,530 | 3,472 | 0,06 | 1,671 | 22,560 | 3,218 | |||
Deutsche Euroshop AG | 26,120 | 26,440 | 25,580 | 25,160 | 0,42 | 1,669 | 22,520 | 13,970 | |||
ABOUT YOU Holding SE | 8,280 | 8,290 | 8,470 | 8,340 | 0,13 | 1,559 | 25,200 | 6,230 | |||
1+1 DRILLISCH STK | 16,960 | 17,060 | 17,150 | 16,890 | 0,26 | 1,539 | 27,500 | 16,590 | |||
HAMBORNER REIT AG | 8,760 | 8,810 | 8,710 | 8,580 | 0,13 | 1,515 | 10,190 | 8,210 | |||
PNE Wind AG | 16,580 | 16,600 | 16,140 | 15,900 | 0,24 | 1,509 | 16,060 | 6,850 | |||
BASLER | 28,400 | 28,600 | 28,600 | 28,200 | 0,40 | 1,418 | 56,667 | 25,133 | |||
Metro AG | 8,535 | 8,590 | 8,555 | 8,440 | 0,12 | 1,363 | 11,745 | 6,910 | |||
BAYWA VINK NA | 46,000 | 46,400 | 46,350 | 45,850 | 0,50 | 1,091 | 48,350 | 34,800 | |||
ATOSS SOFTWARE STK | 159,40 | 160,00 | 157,60 | 156,00 | 1,60 | 1,026 | 222,00 | 117,60 | |||
DWS Group SE | 28,960 | 29,020 | 29,120 | 28,840 | 0,28 | 0,971 | 42,060 | 24,400 | |||
Aareal Bank AG | 32,540 | 32,820 | 32,680 | 32,380 | 0,30 | 0,926 | 32,640 | 20,120 | |||
ECKERT & ZIEGLER | 47,140 | 47,460 | 47,500 | 47,100 | 0,40 | 0,849 | 138,600 | 31,660 | |||
Nagarro SE Namens-Aktien o.N. | 127,00 | 127,60 | 127,00 | 126,00 | 1,00 | 0,794 | 210,00 | 98,50 | |||
STRATEC SE | 92,40 | 93,60 | 93,20 | 92,50 | 0,70 | 0,757 | 145,20 | 84,60 | |||
AMADEUS STK | 113,00 | 113,80 | 113,00 | 112,20 | 0,80 | 0,713 | 202,00 | 108,00 | |||
TAKKT AG O.N. | 11,600 | 11,780 | 11,620 | 11,540 | 0,08 | 0,693 | 16,360 | 12,220 | |||
BILFINGER STK | 28,000 | 28,080 | 28,660 | 28,480 | 0,18 | 0,632 | 39,420 | 26,220 | |||
CompuGroup Medical SE & Co. KGaA | 44,740 | 45,420 | 45,000 | 44,740 | 0,26 | 0,581 | 82,300 | 36,520 | |||
SECUNET SECURITY AG | 261,00 | 263,00 | 263,00 | 261,50 | 1,50 | 0,574 | 569,00 | 247,50 | |||
Medios AG | 26,850 | 27,250 | 27,100 | 26,950 | 0,15 | 0,557 | 40,550 | 23,400 | |||
KWS SAAT STK | 61,10 | 61,50 | 61,00 | 60,70 | 0,30 | 0,494 | 76,30 | 53,50 | |||
STO AG Vz | 173,00 | 173,80 | 173,00 | 172,20 | 0,80 | 0,465 | 254,00 | 131,80 | |||
PFEIFFER VACUUM STK | 141,60 | 142,40 | 141,00 | 140,40 | 0,60 | 0,427 | 222,00 | 138,80 | |||
SUSE S.A. | 20,360 | 20,440 | 19,910 | 19,830 | 0,08 | 0,403 | 40,020 | 16,890 | |||
FIELMANN STK | 39,860 | 40,140 | 40,040 | 39,880 | 0,16 | 0,401 | 65,200 | 38,480 | |||
Hella KGaA Hueck + CO | 70,10 | 70,30 | 70,25 | 70,10 | 0,15 | 0,214 | 70,80 | 51,72 | |||
HOCHTIEF STK | 54,66 | 54,70 | 54,58 | 54,50 | 0,08 | 0,147 | 73,22 | 45,36 | |||
DERMAPHARM HOLDING | 54,60 | 54,95 | 54,80 | 54,75 | 0,05 | 0,091 | 90,55 | 43,00 | |||
Schaeffler Technologies AG & Co. KG | 5,825 | 5,875 | 5,850 | 5,845 | 0,01 | 0,086 | 8,200 | 4,816 | |||
Wacker Neuson SE | 18,190 | 18,240 | 18,740 | 18,740 | 0,00 | 0,000 | 30,500 | 16,240 | |||
Südzucker AG | 14,410 | 14,420 | 14,090 | 14,110 | -0,02 | -0,142 | 15,340 | 10,370 | |||
Deutsche Pfandbriefbank AG | 9,480 | 9,550 | 9,540 | 9,560 | -0,02 | -0,209 | 12,310 | 8,160 | |||
Verbio AG | 68,85 | 69,45 | 69,50 | 69,65 | -0,15 | -0,215 | 86,05 | 40,54 | |||
MORPHOSYS STK | 23,820 | 23,900 | 23,000 | 23,060 | -0,06 | -0,260 | 50,380 | 17,035 | |||
SALZGITTER STK | 24,760 | 24,780 | 25,700 | 25,780 | -0,08 | -0,310 | 48,400 | 21,160 | |||
GFT Technologies SE | 41,450 | 41,650 | 41,850 | 42,000 | -0,15 | -0,357 | 48,050 | 26,350 | |||
Krones AG | 87,70 | 88,35 | 88,05 | 88,45 | -0,40 | -0,452 | 98,15 | 68,70 | |||
CECONOMY AG | 1,710 | 1,794 | 1,761 | 1,770 | -0,01 | -0,508 | 4,320 | 1,870 | |||
JOST Werke | 44,050 | 44,600 | 44,300 | 44,550 | -0,25 | -0,561 | 56,100 | 34,200 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien![]() |
49,300 | 49,700 | 49,500 | 49,900 | -0,40 | -0,802 | 77,90 | 46,10 | |||
Indus Holding AG | 22,450 | 22,600 | 23,050 | 23,250 | -0,20 | -0,860 | 36,800 | 21,150 | |||
JENOPTIK STK | 23,660 | 23,820 | 23,820 | 24,040 | -0,22 | -0,915 | 37,420 | 20,640 | |||
DIC Asset AG | 10,980 | 12,220 | 11,560 | 11,680 | -0,12 | -1,027 | 16,070 | 9,890 | |||
GRENKE LEASING STK | 24,540 | 24,720 | 24,720 | 24,980 | -0,26 | -1,041 | 38,070 | 22,500 | |||
Klöckner & Co. SE | 9,130 | 9,215 | 9,240 | 9,345 | -0,11 | -1,124 | 13,190 | 7,270 | |||
flatexDEGIRO AG | 11,600 | 11,610 | 11,355 | 11,485 | -0,13 | -1,132 | 22,988 | 8,558 | |||
DEUTZ AG O.N. | 4,248 | 4,314 | 4,274 | 4,326 | -0,05 | -1,202 | 8,305 | 3,694 | |||
Stabilus SA | 53,50 | 53,70 | 53,80 | 54,50 | -0,70 | -1,284 | 69,20 | 40,45 | |||
Hensoldt AG | 23,000 | 23,100 | 23,050 | 23,350 | -0,30 | -1,285 | 28,900 | 11,620 | |||
CEWE Stiftung & Co. KGaA | 86,40 | 87,30 | 86,80 | 88,20 | -1,40 | -1,587 | 131,60 | 78,70 | |||
Kontron AG | 16,310 | 16,450 | 16,350 | 16,620 | -0,27 | -1,625 | 23,720 | 11,470 | |||
SAF HOLLAND SE | 8,390 | 8,615 | 8,535 | 8,685 | -0,15 | -1,727 | 13,500 | 6,150 | |||
HEIDELBERG DRUCK STK | 1,696 | 1,698 | 1,714 | 1,781 | -0,07 | -3,762 | 3,065 | 1,375 |