Master data
SDAX
Name
SDAX P-IN.
WKN
965338
ISIN
DE0009653386
Symbol
SDXP
Trading time start
09:00:00
Trading time end
18:00:00
Price data
Last
13,106.36
Change
-148.22
Change in %
%-1.118
Date
07/12/2023
Time
17:44:00
Open
13,182.45
Previous day
13,254.58
High
13,182.45
Low
13,048.34
52 weeks high
13,825.87
52 weeks low
11,761.13
Volume last trade
20,500
Volume
104,290,403
Turnover
104,290,403.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Deutsche Wohnen SE | 22.400 | 22.600 | 22.900 | 22.420 | 0.48 | 2.141 | 23.760 | 16.775 | |||
| Nagarro SE Namens-Aktien o.N. | 83.20 | 83.95 | 83.65 | 81.90 | 1.75 | 2.137 | 132.80 | 64.30 | |||
| Patrizia Immobilien AG | 7.330 | 7.470 | 7.410 | 7.300 | 0.11 | 1.507 | 12.240 | 7.020 | |||
| Cancom IT Systems | 27.300 | 27.580 | 26.660 | 26.280 | 0.38 | 1.446 | 34.900 | 21.500 | |||
| Indus Holding AG | 21.700 | 21.750 | 21.150 | 20.850 | 0.30 | 1.439 | 27.250 | 18.220 | |||
| Hornbach Holding AG&Co.KGaA | 59.90 | 60.45 | 60.55 | 59.80 | 0.75 | 1.254 | 84.20 | 55.50 | |||
| SYNLAB AG | 11.310 | 11.770 | 11.510 | 11.370 | 0.14 | 1.231 | 13.780 | 6.815 | |||
| ADTRAN Holdings Inc. | 5.576 | 5.910 | 5.788 | 5.718 | 0.07 | 1.224 | 19.450 | 4.820 | |||
| SGL CARBON STK | 6.050 | 6.150 | 6.100 | 6.030 | 0.07 | 1.161 | 9.335 | 5.645 | |||
| DT.BETEILIG.AG O.N. | 26.400 | 27.000 | 26.700 | 26.400 | 0.30 | 1.136 | 32.850 | 25.900 | |||
| flatexDEGIRO AG | 10.525 | 10.605 | 10.470 | 10.355 | 0.12 | 1.111 | 10.765 | 5.672 | |||
| adesso AG | 98.10 | 99.30 | 99.50 | 98.50 | 1.00 | 1.015 | 156.40 | 83.10 | |||
| VARTA AG | 20.230 | 20.380 | 20.460 | 20.260 | 0.20 | 0.987 | 29.810 | 14.035 | |||
| BAYWA VINK NA | 30.600 | 31.350 | 30.850 | 30.550 | 0.30 | 0.982 | 46.300 | 29.250 | |||
| JOST Werke SE | 40.450 | 41.600 | 40.850 | 40.550 | 0.30 | 0.740 | 56.200 | 40.550 | |||
| ENERGIEKONTOR O.N. | 69.10 | 69.80 | 69.50 | 69.00 | 0.50 | 0.725 | 87.20 | 60.20 | |||
| GRENKE LEASING STK | 22.950 | 23.250 | 23.050 | 22.900 | 0.15 | 0.655 | 32.300 | 18.870 | |||
| 1 & 1 AG | 16.420 | 16.720 | 16.540 | 16.440 | 0.10 | 0.608 | 16.840 | 9.390 | |||
| SAF HOLLAND SE | 14.470 | 14.950 | 14.810 | 14.740 | 0.07 | 0.475 | 14.880 | 8.675 | |||
| Grand City Properties S.A. | 9.295 | 9.390 | 9.595 | 9.550 | 0.05 | 0.471 | 11.350 | 6.110 | |||
| ATOSS SOFTWARE STK | 212.50 | 214.00 | 213.50 | 212.50 | 1.00 | 0.471 | 231.50 | 130.60 | |||
| Wacker Neuson SE | 17.020 | 17.300 | 17.340 | 17.260 | 0.08 | 0.463 | 23.900 | 16.010 | |||
| Schaeffler Technologies AG & Co. KG | 5.035 | 5.280 | 5.170 | 5.150 | 0.02 | 0.388 | 7.365 | 4.830 | |||
| CECONOMY AG | 2.152 | 2.402 | 2.292 | 2.286 | 0.01 | 0.262 | 2.774 | 1.701 | |||
| Heidelberger Druckmaschinen AG | 1.216 | 1.245 | 1.244 | 1.241 | 0.00 | 0.242 | 1.996 | 1.095 | |||
| Hypoport SE | 149.60 | 152.70 | 151.40 | 151.20 | 0.20 | 0.132 | 192.60 | 93.65 | |||
| Elmos Semiconductor SE | 77.70 | 78.50 | 78.10 | 78.00 | 0.10 | 0.128 | 93.50 | 52.90 | |||
| CEWE Stiftung & Co. KGaA | 96.60 | 100.60 | 98.80 | 98.70 | 0.10 | 0.101 | 100.00 | 82.70 | |||
| SALZGITTER STK | 26.840 | 27.020 | 27.100 | 27.080 | 0.02 | 0.074 | 41.480 | 22.260 | |||
| Aroundtown SA | 2.280 | 2.430 | 2.376 | 2.375 | 0.00 | 0.042 | 2.986 | 0.906 | |||
| PFEIFFER VACUUM STK | 151.20 | 152.00 | 150.60 | 150.60 | 0.00 | 0.000 | 173.60 | 145.00 | |||
| DWS Group SE | 31.520 | 31.700 | 31.480 | 31.500 | -0.02 | -0.063 | 33.280 | 26.840 | |||
| Metro AG | 5.985 | 6.325 | 6.135 | 6.140 | -0.01 | -0.081 | 9.710 | 5.910 | |||
| DERMAPHARM HOLDING | 40.220 | 40.800 | 40.660 | 40.700 | -0.04 | -0.098 | 48.400 | 36.020 | |||
| HAMBORNER REIT AG | 6.710 | 6.790 | 6.710 | 6.720 | -0.01 | -0.149 | 7.760 | 6.120 | |||
| Deutsche Pfandbriefbank AG | 5.725 | 5.885 | 5.825 | 5.835 | -0.01 | -0.171 | 9.860 | 5.690 | |||
| ADVA STK | 20.050 | 20.100 | 19.920 | 19.960 | -0.04 | -0.200 | 22.960 | 19.240 | |||
| Klöckner & Co. SE | 6.155 | 6.535 | 6.280 | 6.295 | -0.02 | -0.238 | 10.620 | 5.325 | |||
| Fielmann Group AG | 45.800 | 46.780 | 46.240 | 46.380 | -0.14 | -0.302 | 50.350 | 33.120 | |||
| STO AG Vz | 127.20 | 129.20 | 127.40 | 127.80 | -0.40 | -0.313 | 190.20 | 116.80 | |||
| SECUNET SECURITY AG | 139.60 | 142.60 | 140.20 | 140.80 | -0.60 | -0.426 | 247.50 | 127.40 | |||
| WUESTENROT&WUERT NAMEN | 13.140 | 13.180 | 13.140 | 13.200 | -0.06 | -0.455 | 17.600 | 12.820 | |||
| AUTO1 Group SE | 5.256 | 5.314 | 5.464 | 5.490 | -0.03 | -0.474 | 9.772 | 5.254 | |||
| Südzucker AG | 13.850 | 13.940 | 13.920 | 14.010 | -0.09 | -0.642 | 18.860 | 13.470 | |||
| AMADEUS STK | 117.20 | 118.00 | 119.00 | 119.80 | -0.80 | -0.668 | 138.60 | 102.20 | |||
| TRATON SE | 20.420 | 20.580 | 20.480 | 20.640 | -0.16 | -0.775 | 20.820 | 13.870 | |||
| PVA TEPLA AG | 19.330 | 19.530 | 19.910 | 20.080 | -0.17 | -0.847 | 25.800 | 14.030 | |||
| Krones AG | 104.30 | 106.00 | 104.80 | 105.70 | -0.90 | -0.851 | 118.80 | 89.60 | |||
| KWS SAAT STK | 52.20 | 52.40 | 52.50 | 53.00 | -0.50 | -0.943 | 66.70 | 50.90 | |||
| ECKERT & ZIEGLER | 36.720 | 38.120 | 37.240 | 37.600 | -0.36 | -0.957 | 58.350 | 29.280 | |||
| Vossloh | 38.550 | 39.450 | 39.100 | 39.500 | -0.40 | -1.013 | 43.750 | 36.700 | |||
| Norma Group AG | 14.960 | 15.150 | 15.130 | 15.290 | -0.16 | -1.046 | 26.180 | 14.970 | |||
| Kontron AG | 21.000 | 21.560 | 21.340 | 21.580 | -0.24 | -1.112 | 22.580 | 15.040 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 50.30 | 51.30 | 50.90 | 51.50 | -0.60 | -1.165 | 56.00 | 38.90 | |||
| PNE Wind AG | 12.660 | 12.900 | 12.580 | 12.740 | -0.16 | -1.256 | 24.200 | 11.540 | |||
| CompuGroup Medical SE & Co. KGaA | 32.780 | 33.340 | 33.000 | 33.420 | -0.42 | -1.257 | 51.900 | 33.420 | |||
| MORPHOSYS STK | 24.950 | 25.030 | 25.870 | 26.200 | -0.33 | -1.260 | 31.400 | 12.040 | |||
| IONOS Group SE Namens-Aktien o.N. | 13.780 | 13.900 | 13.960 | 14.140 | -0.18 | -1.273 | 0 | 0 | |||
| DEUTZ AG O.N. | 4.282 | 4.404 | 4.340 | 4.422 | -0.08 | -1.854 | 6.040 | 3.680 | |||
| SFC Energy AG | 20.200 | 20.750 | 20.300 | 20.700 | -0.40 | -1.932 | 26.850 | 15.960 | |||
| SUESS MICROTEC | 25.050 | 25.350 | 25.000 | 25.500 | -0.50 | -1.961 | 27.550 | 14.300 | |||
| Zeal Network SE | 30.750 | 31.150 | 31.050 | 31.700 | -0.65 | -2.050 | 38.700 | 27.400 | |||
| Siltronic AG | 80.90 | 81.25 | 82.20 | 83.95 | -1.75 | -2.085 | 87.15 | 59.25 | |||
| New Work SE | 63.80 | 66.50 | 63.70 | 65.10 | -1.40 | -2.151 | 182.00 | 63.80 | |||
| STRATEC SE | 37.300 | 39.200 | 38.450 | 39.350 | -0.90 | -2.287 | 90.600 | 36.900 | |||
| BILFINGER STK | 34.580 | 34.740 | 34.600 | 35.460 | -0.86 | -2.425 | 39.700 | 26.660 | |||
| GFT Technologies SE | 30.920 | 31.760 | 31.600 | 32.660 | -1.06 | -3.246 | 42.350 | 23.640 | |||
| thyssenkrupp nucera AG & Co. KGaA | 15.700 | 16.000 | 15.900 | 16.450 | -0.55 | -3.343 | 0 | 0 | |||
| Borussia Dortmund | 3.565 | 3.675 | 3.620 | 3.765 | -0.15 | -3.851 | 5.910 | 3.532 | |||
| Verbio SE | 27.820 | 28.280 | 28.110 | 29.770 | -1.66 | -5.576 | 71.250 | 29.770 | |||