Stammdaten
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
17.659,58
Veränderung
+124,94
Veränderung in %
%+0,713
Datum
03.07.2025
Zeit
09:51:00
Eröffnung
17.606,80
Vortag
17.534,64
Tageshoch
17.661,19
Tagestief
17.604,85
52 Wochen Hoch
17.563,21
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 & 1 AG | 18,620 | 18,660 | 18,540 | 18,520 | 0,02 | 0,108 | 18,780 | 11,040 | |||
| WUESTENROT&WUERT NAMEN | 13,700 | 13,780 | 13,700 | 13,900 | -0,20 | -1,439 | 15,220 | 11,440 | |||
| Wacker Neuson SE | 23,850 | 24,000 | 23,500 | 23,500 | 0,00 | 0,000 | 24,250 | 12,500 | |||
| Vossloh | 82,00 | 82,50 | 82,20 | 81,90 | 0,30 | 0,366 | 84,50 | 40,45 | |||
| thyssenkrupp nucera AG & Co. KGaA | 9,770 | 10,010 | 9,880 | 9,840 | 0,04 | 0,407 | 11,410 | 7,645 | |||
| SUESS MICROTEC | 43,440 | 43,560 | 43,960 | 44,220 | -0,26 | -0,588 | 70,500 | 27,580 | |||
| Südzucker AG | 11,330 | 11,350 | 11,240 | 11,170 | 0,07 | 0,627 | 14,000 | 10,060 | |||
| STRATEC SE | 26,500 | 27,550 | 27,000 | 27,000 | 0,00 | 0,000 | 46,800 | 22,350 | |||
| STO AG Vz | 120,00 | 121,20 | 118,00 | 117,40 | 0,60 | 0,511 | 160,20 | 101,20 | |||
| Stabilus SA | 28,550 | 28,700 | 28,400 | 27,500 | 0,90 | 3,273 | 45,500 | 18,640 | |||
| Springer Nature AG & Co. KGaA | 19,020 | 19,080 | 19,200 | 19,280 | -0,08 | -0,415 | 0 | 0 | |||
| SMA Solar Technology AG | 24,080 | 24,200 | 23,960 | 24,180 | -0,22 | -0,910 | 28,940 | 11,690 | |||
| SIXT SE | 83,85 | 84,40 | 84,15 | 83,80 | 0,35 | 0,418 | 88,55 | 60,50 | |||
| Siltronic AG | 42,280 | 42,380 | 42,320 | 40,200 | 2,12 | 5,274 | 77,550 | 33,020 | |||
| SGL CARBON STK | 3,595 | 3,620 | 3,535 | 3,470 | 0,07 | 1,873 | 6,700 | 2,910 | |||
| SFC Energy AG | 22,000 | 22,300 | 21,900 | 21,700 | 0,20 | 0,922 | 26,250 | 16,300 | |||
| SECUNET SECURITY AG | 224,00 | 226,00 | 223,50 | 231,50 | -8,00 | -3,456 | 231,50 | 90,00 | |||
| SCHOTT Pharma AG & CO. KGaA | 27,000 | 27,200 | 26,300 | 26,800 | -0,50 | -1,866 | 35,740 | 20,400 | |||
Schaeffler Technologies AG |
4,628 | 4,670 | 4,550 | 4,590 | -0,04 | -0,871 | 5,630 | 3,330 | |||
| SALZGITTER STK | 21,620 | 21,720 | 21,480 | 21,280 | 0,20 | 0,940 | 27,580 | 13,110 | |||
| SAF HOLLAND SE | 17,160 | 17,440 | 17,380 | 17,220 | 0,16 | 0,929 | 19,320 | 13,060 | |||
| PVA TEPLA AG | 21,020 | 21,080 | 20,940 | 19,720 | 1,22 | 6,187 | 20,020 | 10,840 | |||
| ProSiebenSat.1 Media AG | 7,140 | 7,165 | 7,160 | 7,155 | 0,01 | 0,070 | 7,230 | 4,528 | |||
| ProCredit Holding AG & Co.KGaA | 9,420 | 9,480 | 9,420 | 9,300 | 0,12 | 1,290 | 11,300 | 7,460 | |||
| PNE Wind AG | 15,280 | 15,320 | 15,200 | 15,120 | 0,08 | 0,529 | 15,520 | 10,520 | |||
| Patrizia Immobilien AG | 8,130 | 8,180 | 7,940 | 8,180 | -0,24 | -2,934 | 9,050 | 6,480 | |||
| Norma Group AG | 14,380 | 14,440 | 14,080 | 13,500 | 0,58 | 4,296 | 18,160 | 9,030 | |||
| Nagarro SE Namens-Aktien o.N. | 61,25 | 61,40 | 60,95 | 60,25 | 0,70 | 1,162 | 99,20 | 55,25 | |||
| Mutares SE & Co. KGaA | 33,000 | 33,650 | 33,400 | 34,750 | -1,35 | -3,885 | 45,250 | 21,200 | |||
| MLP SE | 8,430 | 8,470 | 8,380 | 8,310 | 0,07 | 0,842 | 9,040 | 5,360 | |||
| MBB Industries AG | 142,20 | 142,80 | 141,80 | 139,00 | 2,80 | 2,014 | 166,40 | 93,60 | |||
| LPKF LASER STK | 8,810 | 8,890 | 8,760 | 8,960 | -0,20 | -2,232 | 9,670 | 7,180 | |||
| KWS SAAT STK | 61,10 | 61,70 | 61,70 | 60,10 | 1,60 | 2,662 | 68,00 | 52,70 | |||
| KSB AG - Vorzüge | 862,00 | 878,00 | 870,00 | 866,00 | 4,00 | 0,462 | 886,00 | 550,00 | |||
| Kontron AG | 25,280 | 25,520 | 25,380 | 25,100 | 0,28 | 1,116 | 25,880 | 15,250 | |||
| Klöckner & Co. SE | 6,350 | 6,530 | 6,440 | 6,250 | 0,19 | 3,040 | 7,940 | 4,405 | |||
| JOST Werke SE | 53,20 | 54,30 | 53,70 | 53,40 | 0,30 | 0,562 | 55,30 | 38,30 | |||
| JENOPTIK STK | 19,640 | 19,780 | 19,710 | 19,580 | 0,13 | 0,664 | 29,040 | 15,480 | |||
| Indus Holding AG | 22,750 | 22,900 | 22,700 | 22,600 | 0,10 | 0,442 | 28,200 | 19,860 | |||
| Hypoport SE | 197,60 | 200,00 | 198,40 | 198,20 | 0,20 | 0,101 | 344,40 | 155,90 | |||
| Hornbach Holding AG&Co.KGaA | 106,00 | 106,60 | 105,80 | 105,20 | 0,60 | 0,570 | 105,60 | 71,30 | |||
| Heidelberger Druckmaschinen AG | 1,464 | 1,470 | 1,448 | 1,462 | -0,01 | -0,958 | 1,644 | 0,879 | |||
| HAMBORNER REIT AG | 5,940 | 5,960 | 5,920 | 5,990 | -0,07 | -1,169 | 6,690 | 5,720 | |||
| GRENKE LEASING STK | 16,500 | 16,540 | 16,280 | 15,660 | 0,62 | 3,959 | 28,450 | 12,540 | |||
| Grand City Properties S.A. | 11,000 | 11,040 | 10,920 | 11,140 | -0,22 | -1,975 | 13,160 | 9,245 | |||
| GFT Technologies SE | 24,950 | 25,700 | 25,300 | 24,700 | 0,60 | 2,429 | 25,600 | 19,020 | |||
| Friedrich Vorwerk Group SE | 57,40 | 57,50 | 56,70 | 58,80 | -2,10 | -3,571 | 66,10 | 17,18 | |||
| Formycon AG | 29,350 | 30,150 | 29,650 | 29,600 | 0,05 | 0,169 | 62,700 | 20,700 | |||
| Fielmann Group AG | 56,90 | 57,20 | 57,00 | 56,70 | 0,30 | 0,529 | 56,80 | 39,05 | |||
| ENERGIEKONTOR O.N. | 44,350 | 44,650 | 45,550 | 43,900 | 1,65 | 3,759 | 66,500 | 38,300 | |||
| Elmos Semiconductor SE | 92,70 | 92,90 | 90,50 | 93,40 | -2,90 | -3,105 | 93,40 | 47,90 | |||
| Eckert & Ziegler SE | 66,80 | 67,15 | 66,95 | 66,55 | 0,40 | 0,601 | 68,10 | 35,64 | |||
| DUERR AG O.N. | 22,400 | 22,550 | 21,950 | 21,900 | 0,05 | 0,228 | 25,640 | 17,760 | |||
| DT.BETEILIG.AG O.N. | 25,850 | 26,200 | 26,000 | 26,000 | 0,00 | 0,000 | 27,300 | 21,750 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 65,90 | 66,50 | 66,20 | 66,00 | 0,20 | 0,303 | 72,40 | 42,85 | |||
| Douglas AG | 10,620 | 10,660 | 10,580 | 10,620 | -0,04 | -0,377 | 21,060 | 9,390 | |||
| DEUTZ AG O.N. | 7,530 | 7,600 | 7,565 | 7,465 | 0,10 | 1,340 | 8,480 | 3,922 | |||
| Deutsche Pfandbriefbank AG | 5,210 | 5,270 | 5,240 | 5,240 | 0,00 | 0,000 | 6,100 | 4,724 | |||
| Deutsche Euroshop AG | 19,780 | 20,100 | 19,920 | 19,860 | 0,06 | 0,302 | 27,350 | 17,320 | |||
| DERMAPHARM HOLDING | 34,900 | 35,200 | 35,150 | 34,950 | 0,20 | 0,572 | 41,900 | 30,500 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 99,50 | 99,50 | 0,00 | 0,000 | 107,40 | 94,00 | |||
| CECONOMY AG | 3,835 | 3,885 | 3,860 | 3,720 | 0,14 | 3,763 | 3,720 | 2,386 | |||
| Cancom IT Systems | 27,550 | 27,700 | 27,350 | 27,800 | -0,45 | -1,619 | 33,140 | 22,580 | |||
| Borussia Dortmund | 3,890 | 3,940 | 3,915 | 3,895 | 0,02 | 0,513 | 4,085 | 2,920 | |||
| BEFESA S.A. | 28,460 | 28,500 | 27,660 | 27,600 | 0,06 | 0,217 | 32,560 | 17,810 | |||
| ATOSS SOFTWARE STK | 138,40 | 139,20 | 136,80 | 141,40 | -4,60 | -3,253 | 143,20 | 108,00 | |||
| AMADEUS STK | 80,60 | 81,30 | 80,80 | 80,40 | 0,40 | 0,498 | 108,80 | 66,60 | |||
| Alzchem Group AG | 132,40 | 134,00 | 132,80 | 134,00 | -1,20 | -0,896 | 138,40 | 40,70 | |||
| ADVA STK | 20,400 | 20,500 | 20,300 | 20,300 | 0,00 | 0,000 | 20,700 | 18,920 | |||
| adesso AG | 89,60 | 90,20 | 89,60 | 88,00 | 1,60 | 1,818 | 106,60 | 54,90 | |||