| Name | Kurs | Kurszeit | Diff % | Diff +/- | 52W Hoch | 52W Tief | Umsatz | |
|---|---|---|---|---|---|---|---|---|
| S IMMO AG | 22,20EUR | 13:45 | -0,45 | -0,10 | 23,00 | 11,14 | 3.041,40 | |
| Sabra Health Care Reit Inc. | 16,74EUR | 11:44 | +2,68 | +0,44 | 16,46 | 11,80 | 1.087,78 | |
| SAF Holland | 16,100EUR | 16:23 | +1,52 | +0,240 | 19,780 | 11,900 | 661.210,90 | |
| Safran | 202,60EUR | 15:48 | +0,39 | +0,80 | 219,90 | 142,44 | 51.663,00 | |
| Saia Inc. | 378,00EUR | 12.09. | +2,65 | +10,00 | 580,00 | 328,00 | 1.512,00 | |
| Salzgitter | 14,96EUR | 16:22 | +4,18 | +0,60 | 29,54 | 13,69 | 524.736,96 | |
| Sanmina Corp. | 59,48EUR | 15:35 | +1,22 | +0,72 | 69,54 | 42,20 | ||
| Sanofi | 102,90EUR | 16:12 | +0,43 | +0,44 | 106,12 | 80,68 | 236.772,90 | |
| SAP | 199,86EUR | 16:26 | +0,34 | +0,68 | 201,05 | 120,26 | 192.401.824,38 | |
| Sarepta Therapeutics Inc. | 112,50EUR | 15:29 | -1,78 | -2,00 | 162,00 | 52,40 | 16.087,50 | |
| Sartorius AG | 195,00EUR | 16:16 | +0,73 | +1,40 | 290,00 | 164,80 | 100.425,00 | |
| Sartorius Vz. | 247,70EUR | 16:26 | +1,35 | +3,30 | 383,70 | 199,50 | 9.224.843,40 | |
| SBA Communications Corp. | 217,10EUR | 12.09. | +0,74 | +1,60 | 236,40 | 171,70 | ||
| ScanSource Inc. | 45,60EUR | 12.09. | +2,45 | +1,00 | ||||
| Schaeffler | 4,206EUR | 16:24 | +2,09 | +0,086 | 6,775 | 4,104 | 1.083.667,49 | |
| Schaltbau Holding AG | 58,00EUR | 08:46 | 65,50 | 56,00 | 754,00 | |||
| Schl. Wachenheim | 15,60EUR | 15:32 | +0,66 | +0,10 | 17,50 | 14,80 | 1.014,00 | |
| Schneider Electric SE | 227,40EUR | 16:25 | +0,20 | +0,45 | 239,45 | 134,28 | 363.612,60 | |
| Schoeller-Bleckm. Oilf. Equ.AG | 29,90EUR | 15:03 | -0,67 | -0,20 | 57,40 | 29,60 | 14.023,10 | |
| Schott Pharma | 32,30EUR | 16:26 | +1,51 | +0,48 | 419.706,20 | |||
| Scout24 | 73,25EUR | 16:24 | +0,69 | +0,50 | 74,50 | 55,20 | 859.295,75 | |
| Seagate Technolog.Holdings PLC | 91,09EUR | 14:22 | +0,85 | +0,77 | 104,06 | 59,40 | 1.821,80 | |
| Seagen Inc. | 210,20EUR | 15.12.2023 | -0,94 | -2,00 | 213,80 | 116,82 | ||
| secunet Security Networks AG | 94,10EUR | 16:26 | -0,42 | -0,40 | 223,00 | 93,10 | 397.007,90 | |
| Semperit AG Holding | 11,92EUR | 15:17 | -2,15 | -0,26 | 19,86 | 10,02 | 1.990,64 | |
| Semtech Corp. | 37,43EUR | 16:18 | +1,81 | +0,66 | 42,49 | 12,50 | 561,45 | |
| Serviceware SE | 12,60EUR | 16:26 | -2,42 | -0,30 | 14,20 | 7,42 | 6.237,00 | |
| SFC Energy AG | 20,25EUR | 16:23 | +0,95 | +0,19 | 25,05 | 16,00 | 87.783,75 | |
| SGL Carbon | 5,330EUR | 16:20 | +1,92 | +0,100 | 7,740 | 4,985 | 208.680,16 | |
| Shell PLC | 30,57EUR | 16:24 | +1,06 | +0,32 | 34,80 | 27,76 | 1.273.826,94 | |
| Shell PLC | 61,00EUR | 11:03 | 69,50 | 56,00 | 1.098,00 | |||
| Shenandoah Telecommuni. Co. | 13,40EUR | 12.09. | +4,51 | +0,60 | 23,00 | 12,90 | ||
| Siemens | 164,90EUR | 16:26 | +0,44 | +0,72 | 188,88 | 119,48 | 66.306.619,80 | |
| Siemens Energy | 29,19EUR | 16:26 | +9,29 | +2,48 | 29,20 | 6,40 | 175.928.130,00 | |
| Siemens Healthineers | 50,06EUR | 16:25 | +0,12 | +0,06 | 58,14 | 44,58 | 10.967.294,98 | |
| Signature Bank | 65,87EUR | 01.11.2023 | -23,28 | -19,82 | 149,82 | 65,20 | ||
| Silgan Holdings Inc. | 45,20EUR | 12.09. | +1,79 | +0,80 | 48,60 | 36,20 | ||
| Silicon Laboratories Inc. | 97,00EUR | 15:28 | +2,60 | +2,50 | 140,00 | 74,00 | 6.402,00 | |
| Silicon Motion Technology Corp | 52,00EUR | 15:11 | +1,92 | +1,00 | 79,50 | 47,80 | 1.404,00 | |
| Siltronic | 67,25EUR | 16:25 | -2,33 | -1,60 | 94,00 | 66,60 | 2.122.073,75 | |
| SIMONA AG | 65,50EUR | 08:02 | 80,00 | 59,00 | ||||
| Sinclair Inc. | 11,60EUR | 08:02 | +2,56 | +0,30 | 16,10 | 10,40 | ||
| sino AG | 53,00EUR | 13:37 | +0,96 | +0,50 | 57,00 | 25,60 | 7.526,00 | |
| Sinovac Biotech Ltd. | 5,580EUR | 12.09. | +1,08 | +0,060 | 5,580 | 5,580 | ||
| Sixt St. | 62,80EUR | 16:24 | +2,45 | +1,50 | 102,20 | 58,70 | 637.294,40 | |
| Sixt Vz. | 52,40EUR | 16:21 | +2,75 | +1,40 | 68,40 | 47,25 | 846.102,80 | |
| Skywest Inc. | 68,00EUR | 12.09. | +2,96 | +2,00 | 80,50 | 35,40 | ||
| Skyworks Solutions Inc. | 92,30EUR | 16:07 | +1,81 | +1,64 | 110,40 | 79,17 | 43.288,70 | |
| SLM Corp. | 18,50EUR | 12.09. | +1,60 | +0,30 | 22,40 | 12,30 | ||
| SLR Investment Corp. | 13,82EUR | 15:30 | -2,07 | -0,29 | 15,50 | 13,22 | 3.109,50 | |
| SMA Solar Technology | 19,12EUR | 16:24 | +3,74 | +0,69 | 69,15 | 17,79 | 1.474.324,08 | |
| SNP | 58,20EUR | 09:02 | -2,06 | -1,20 | 60,20 | 33,40 | 7.566,00 | |
| Societe Generale | 22,27EUR | 16:18 | +1,20 | +0,27 | 27,90 | 19,39 | 39.017,04 | |
| Software | 36,20EUR | 23.08. | -0,82 | -0,30 | 40,00 | 31,22 | 544.375,60 | |
| Spirit Airlines Inc. | 2,343EUR | 12.09. | +1,48 | +0,034 | 16,092 | 2,162 | 1.405,80 | |
| Splunk Inc. | 144,70EUR | 19.03. | +1,29 | +1,84 | 145,00 | 73,86 | ||
| Sprouts Farmers Market Inc. | 93,30EUR | 16:06 | +1,29 | +1,18 | 95,10 | 37,47 | 5.691,30 | |
| SPS Commerce Inc. | 170,00EUR | 12.09. | +1,18 | +2,00 | 197,00 | 145,00 | ||
| SS&C Technologies Holdings | 65,50EUR | 12.09. | +0,75 | +0,50 | 68,00 | 46,60 | ||
| STAAR Surgical Co. | 27,20EUR | 12.09. | +4,87 | +1,31 | 48,24 | 25,07 | 3.128,00 | |
| Stabilus | 36,90EUR | 16:19 | +1,38 | +0,50 | 67,00 | 35,15 | 97.858,80 | |
| Standard Chartered PLC | 9,118EUR | 08:00 | +1,09 | +0,098 | 9,322 | 6,748 | 1.367,70 | |
| Starbucks | 89,10EUR | 16:21 | -0,20 | -0,18 | 99,00 | 65,85 | 359.964,00 | |
| Stealthgas Inc. | 5,650EUR | 12.09. | ||||||
| Steel Dynamics Inc. | 95,87EUR | 12.09. | +2,62 | +2,60 | 140,00 | 89,80 | ||
| Stellantis N.V. | 13,70EUR | 16:25 | +2,06 | +0,28 | 27,33 | 13,38 | 2.085.051,65 | |
| Stemmer Imaging | 49,00EUR | 11:30 | -0,21 | -0,10 | 49,00 | 23,80 | 272.048,00 | |
| Stericycle Inc. | 55,50EUR | 13:32 | 56,00 | 37,40 | 1.110,00 | |||
| Sterling Infrastructure Inc. | 115,00EUR | 15:55 | +2,27 | +2,50 | 127,10 | 54,00 | 575,00 | |
| Steven Madden Ltd. | 39,40EUR | 12.09. | +3,02 | +1,20 | 41,60 | 28,80 | 7.880,00 | |
| STINAG Stuttgart Invest AG | 12,80EUR | 12:30 | +2,40 | +0,30 | 14,40 | 12,00 | 10.624,00 | |
| STMicroelectronics N.V. | 25,64EUR | 16:14 | +2,32 | +0,59 | 46,97 | 25,00 | 190.197,52 | |
| Sto SE | 116,80EUR | 16:26 | +0,87 | +1,00 | 175,00 | 115,00 | 192.720,00 | |
| StoneX Group Inc. | 69,00EUR | 08:05 | +0,71 | +0,50 | 91,50 | 52,00 | ||
| Strabag SE | 38,20EUR | 16:21 | -0,13 | -0,05 | 44,90 | 36,05 | 146.840,80 | |
| Stratec | 41,35EUR | 16:22 | +2,48 | +1,00 | 49,65 | 36,00 | 57.063,00 | |
| Strategic Education Inc. | 82,00EUR | 12.09. | +1,79 | +1,50 | 115,00 | 70,00 | ||
| Ströer | 55,55EUR | 16:24 | +1,56 | +0,85 | 67,65 | 41,72 | 451.343,75 | |
| SunOpta Inc. | 5,740EUR | 14:37 | +1,73 | +0,100 | 6,460 | 2,660 | 1.463,70 | |
| Supermicro | 418,30EUR | 16:25 | +4,88 | +19,45 | 1.120,00 | 213,80 | 2.495.159,50 | |
| Supernus Pharmaceuticals Inc. | 31,00EUR | 12.09. | +0,72 | +0,20 | 31,40 | 21,80 | ||
| SURTECO GROUP SE | 14,80EUR | 12.09. | +0,68 | +0,10 | 18,20 | 12,90 | 4.780,40 | |
| SUSE S.A. | 10,89EUR | 14.11.2023 | +1,21 | +0,13 | 20,68 | 9,42 | ||
| Suss Microtec | 55,10EUR | 16:18 | +0,73 | +0,40 | 70,70 | 15,02 | 1.304.272,10 | |
| Suedzucker | 12,10EUR | 16:11 | +0,83 | +0,10 | 15,28 | 11,57 | 216.214,90 | |
| Symrise | 120,80EUR | 16:26 | +0,71 | +0,85 | 122,20 | 87,38 | 9.842.663,20 | |
| Synaptics Inc. | 65,32EUR | 15:34 | +4,84 | +3,08 | 109,80 | 63,24 | 1.306,40 | |
| Synchronoss Technologies Inc. | 13,30EUR | 12.09. | +3,31 | +0,40 | 14,50 | 3,62 | ||
| SYNLAB AG | 11,00EUR | 15:35 | +0,92 | +0,10 | 12,30 | 8,10 | 81.928,00 | |
| Synopsys Inc. | 442,80EUR | 16:21 | +0,05 | +0,20 | 586,10 | 414,75 | 81.918,00 |
Die Kursliste enthält nur Aktien mit einer Marktkapitalisierungen ab 100 Millionen Euro.