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
13,229.37
Change
+32.71
Change in %
%+0.248
Date
12/08/2022
Time
17:55:00
Open
13,217.25
Previous day
13,196.66
High
13,232.03
Low
13,159.90
52 weeks high
17,412.57
52 weeks low
11,577.00
Volume last trade
0
Volume
134,297,110
Turnover
134,297,110.00
SDAX stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
ADO PROPERTIES S.A. NPV | 0 | 0 | 3.472 | 3.114 | 0.36 | 11.496 | 22.560 | 3.218 | |||
HEIDELBERG DRUCK STK | 0 | 0 | 1.781 | 1.660 | 0.12 | 7.289 | 3.065 | 1.375 | |||
flatexDEGIRO AG | 0 | 0 | 11.485 | 10.875 | 0.61 | 5.609 | 22.988 | 8.558 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 126.00 | 120.20 | 5.80 | 4.825 | 210.00 | 98.50 | |||
DIC Asset AG | 0 | 0 | 11.680 | 11.160 | 0.52 | 4.659 | 16.070 | 9.890 | |||
Südzucker AG | 0 | 0 | 14.110 | 13.520 | 0.59 | 4.364 | 15.340 | 10.370 | |||
ECKERT & ZIEGLER | 0 | 0 | 47.100 | 45.380 | 1.72 | 3.790 | 138.600 | 31.660 | |||
MORPHOSYS STK | 0 | 0 | 23.060 | 22.280 | 0.78 | 3.501 | 50.380 | 17.035 | |||
SUSE S.A. | 0 | 0 | 19.830 | 19.170 | 0.66 | 3.443 | 40.020 | 16.890 | |||
STO AG Vz | 0 | 0 | 172.20 | 167.20 | 5.00 | 2.990 | 254.00 | 131.80 | |||
GFT Technologies SE | 0 | 0 | 42.000 | 41.000 | 1.00 | 2.439 | 48.050 | 26.350 | |||
Schaeffler Technologies AG & Co. KG | 0 | 0 | 5.845 | 5.725 | 0.12 | 2.096 | 8.200 | 4.816 | |||
Verbio AG | 0 | 0 | 69.65 | 68.25 | 1.40 | 2.051 | 86.05 | 40.54 | |||
Deutsche Pfandbriefbank AG | 0 | 0 | 9.560 | 9.370 | 0.19 | 2.028 | 12.310 | 8.160 | |||
TAKKT AG O.N. | 0 | 0 | 11.540 | 11.340 | 0.20 | 1.764 | 16.360 | 12.220 | |||
SAF HOLLAND SE | 0 | 0 | 8.685 | 8.535 | 0.15 | 1.757 | 13.500 | 6.150 | |||
Kontron AG | 0 | 0 | 16.620 | 16.350 | 0.27 | 1.651 | 23.720 | 11.470 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien![]() |
0 | 0 | 49.900 | 49.100 | 0.80 | 1.629 | 77.90 | 46.10 | |||
Hypoport SE | 0 | 0 | 250.80 | 246.80 | 4.00 | 1.621 | 601.00 | 176.30 | |||
Aareal Bank AG | 0 | 0 | 32.380 | 32.060 | 0.32 | 0.998 | 32.640 | 20.120 | |||
CEWE Stiftung & Co. KGaA | 0 | 0 | 88.20 | 87.40 | 0.80 | 0.915 | 131.60 | 78.70 | |||
Hensoldt AG | 0 | 0 | 23.350 | 23.150 | 0.20 | 0.864 | 28.900 | 11.620 | |||
New Work SE | 0 | 0 | 140.20 | 139.00 | 1.20 | 0.863 | 267.50 | 121.60 | |||
Metro AG | 0 | 0 | 8.440 | 8.370 | 0.07 | 0.836 | 11.745 | 6.910 | |||
KWS SAAT STK | 0 | 0 | 60.70 | 60.20 | 0.50 | 0.831 | 76.30 | 53.50 | |||
Hella KGaA Hueck + CO | 0 | 0 | 70.10 | 69.60 | 0.50 | 0.718 | 70.80 | 51.72 | |||
ADTRAN Holdings Inc.![]() |
0 | 0 | 23.560 | 23.420 | 0.14 | 0.598 | 0 | 0 | |||
PFEIFFER VACUUM STK | 0 | 0 | 140.40 | 139.60 | 0.80 | 0.573 | 222.00 | 138.80 | |||
PVA TEPLA AG | 0 | 0 | 21.140 | 21.020 | 0.12 | 0.571 | 48.300 | 17.010 | |||
JOST Werke | 0 | 0 | 44.550 | 44.350 | 0.20 | 0.451 | 56.100 | 34.200 | |||
Klöckner & Co. SE | 0 | 0 | 9.345 | 9.310 | 0.04 | 0.376 | 13.190 | 7.270 | |||
DERMAPHARM HOLDING | 0 | 0 | 54.75 | 54.55 | 0.20 | 0.367 | 90.55 | 43.00 | |||
AUTO1 Group SE | 0 | 0 | 11.390 | 11.350 | 0.04 | 0.352 | 41.400 | 6.635 | |||
Medios AG | 0 | 0 | 26.950 | 26.900 | 0.05 | 0.186 | 40.550 | 23.400 | |||
Stabilus SA | 0 | 0 | 54.50 | 54.40 | 0.10 | 0.184 | 69.20 | 40.45 | |||
Patrizia Immobilien AG | 0 | 0 | 12.140 | 12.120 | 0.02 | 0.165 | 23.800 | 10.420 | |||
DWS Group SE | 0 | 0 | 28.840 | 28.800 | 0.04 | 0.139 | 42.060 | 24.400 | |||
SMA Solar Technology AG | 0 | 0 | 57.65 | 57.60 | 0.05 | 0.087 | 53.90 | 26.12 | |||
Shop Apotheke Europe N.V. | 0 | 0 | 80.54 | 80.48 | 0.06 | 0.075 | 161.10 | 68.64 | |||
STRATEC SE | 0 | 0 | 92.50 | 92.50 | 0.00 | 0.000 | 145.20 | 84.60 | |||
Hornbach Holding AG&Co.KGaA | 0 | 0 | 76.75 | 76.85 | -0.10 | -0.130 | 139.70 | 73.15 | |||
CompuGroup Medical SE & Co. KGaA | 0 | 0 | 44.740 | 44.800 | -0.06 | -0.134 | 82.300 | 36.520 | |||
SECUNET SECURITY AG | 0 | 0 | 261.50 | 262.00 | -0.50 | -0.191 | 569.00 | 247.50 | |||
PNE Wind AG | 0 | 0 | 15.900 | 15.940 | -0.04 | -0.251 | 16.060 | 6.850 | |||
ATOSS SOFTWARE STK | 0 | 0 | 156.00 | 156.40 | -0.40 | -0.256 | 222.00 | 117.60 | |||
HOCHTIEF STK | 0 | 0 | 54.50 | 54.64 | -0.14 | -0.256 | 73.22 | 45.36 | |||
FIELMANN STK | 0 | 0 | 39.880 | 40.000 | -0.12 | -0.300 | 65.200 | 38.480 | |||
AMADEUS STK | 0 | 0 | 112.20 | 112.60 | -0.40 | -0.355 | 202.00 | 108.00 | |||
BAYWA VINK NA | 0 | 0 | 45.850 | 46.050 | -0.20 | -0.434 | 48.350 | 34.800 | |||
Zeal Network SE | 0 | 0 | 32.550 | 32.700 | -0.15 | -0.459 | 44.050 | 30.850 | |||
Krones AG | 0 | 0 | 88.45 | 88.95 | -0.50 | -0.562 | 98.15 | 68.70 | |||
ABOUT YOU Holding SE | 0 | 0 | 8.340 | 8.390 | -0.05 | -0.596 | 25.200 | 6.230 | |||
1+1 DRILLISCH STK | 0 | 0 | 16.890 | 17.000 | -0.11 | -0.647 | 27.500 | 16.590 | |||
HAMBORNER REIT AG | 0 | 0 | 8.580 | 8.640 | -0.06 | -0.694 | 10.190 | 8.210 | |||
SALZGITTER STK | 0 | 0 | 25.780 | 26.000 | -0.22 | -0.846 | 48.400 | 21.160 | |||
Deutsche Euroshop AG | 0 | 0 | 25.160 | 25.420 | -0.26 | -1.023 | 22.520 | 13.970 | |||
Norma Group AG | 0 | 0 | 18.120 | 18.350 | -0.23 | -1.253 | 44.980 | 16.710 | |||
Instone Real Estate Group SE | 0 | 0 | 10.560 | 10.700 | -0.14 | -1.308 | 27.950 | 9.970 | |||
JENOPTIK STK | 0 | 0 | 24.040 | 24.360 | -0.32 | -1.314 | 37.420 | 20.640 | |||
Vitesco Technologies Group AG | 0 | 0 | 53.90 | 54.65 | -0.75 | -1.372 | 0 | 0 | |||
TRATON SE | 0 | 0 | 15.450 | 15.710 | -0.26 | -1.655 | 27.060 | 13.420 | |||
Indus Holding AG | 0 | 0 | 23.250 | 23.650 | -0.40 | -1.691 | 36.800 | 21.150 | |||
Wacker Neuson SE | 0 | 0 | 18.740 | 19.120 | -0.38 | -1.987 | 30.500 | 16.240 | |||
adesso AG | 0 | 0 | 154.00 | 157.20 | -3.20 | -2.036 | 224.50 | 140.00 | |||
DEUTZ AG O.N. | 0 | 0 | 4.326 | 4.422 | -0.10 | -2.171 | 8.305 | 3.694 | |||
CECONOMY AG | 0 | 0 | 1.770 | 1.819 | -0.05 | -2.694 | 4.320 | 1.870 | |||
BASLER | 0 | 0 | 28.200 | 29.050 | -0.85 | -2.926 | 56.667 | 25.133 | |||
GRENKE LEASING STK | 0 | 0 | 24.980 | 25.980 | -1.00 | -3.849 | 38.070 | 22.500 | |||
BILFINGER STK | 0 | 0 | 28.480 | 30.200 | -1.72 | -5.695 | 39.420 | 26.220 | |||
SYNLAB AG | 0 | 0 | 15.700 | 16.960 | -1.26 | -7.429 | 24.400 | 13.960 |