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
16,657.58
Change
-55.72
Change in %
%-0.333
Date
30/05/2025
Time
17:50:00
Open
16,714.76
Previous day
16,713.30
High
16,824.96
Low
16,655.86
52 weeks high
16,753.14
52 weeks low
13,155.50
Volume last trade
n/a
Volume
0
Turnover
0.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 41.000 | 39.650 | 1.35 | 3.405 | 41.000 | 20.900 | |||
| Eckert & Ziegler SE | 0 | 0 | 61.85 | 59.95 | 1.90 | 3.169 | 64.25 | 35.64 | |||
| HAMBORNER REIT AG | 0 | 0 | 6.680 | 6.510 | 0.17 | 2.611 | 6.750 | 5.720 | |||
| Formycon AG | 0 | 0 | 23.600 | 23.050 | 0.55 | 2.386 | 62.700 | 20.700 | |||
| MBB Industries AG | 0 | 0 | 154.60 | 151.40 | 3.20 | 2.114 | 166.40 | 93.60 | |||
| Grand City Properties S.A. | 0 | 0 | 11.260 | 11.060 | 0.20 | 1.808 | 13.160 | 9.245 | |||
| Patrizia Immobilien AG | 0 | 0 | 8.170 | 8.090 | 0.08 | 0.989 | 9.050 | 6.480 | |||
| Alzchem Group AG | 0 | 0 | 125.00 | 123.80 | 1.20 | 0.969 | 132.80 | 39.70 | |||
| Indus Holding AG | 0 | 0 | 22.050 | 21.850 | 0.20 | 0.915 | 28.200 | 19.860 | |||
| Heidelberger Druckmaschinen AG | 0 | 0 | 1.458 | 1.446 | 0.01 | 0.830 | 1.514 | 0.879 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 67.10 | 66.70 | 0.40 | 0.600 | 68.50 | 42.85 | |||
| CECONOMY AG | 0 | 0 | 2.690 | 2.675 | 0.02 | 0.561 | 3.575 | 2.386 | |||
| SUESS MICROTEC | 0 | 0 | 39.800 | 39.600 | 0.20 | 0.505 | 70.500 | 27.580 | |||
| SALZGITTER STK | 0 | 0 | 21.100 | 21.000 | 0.10 | 0.476 | 27.580 | 13.110 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 5.760 | 5.735 | 0.03 | 0.436 | 6.100 | 4.724 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 7.080 | 7.050 | 0.03 | 0.426 | 7.625 | 4.528 | |||
| thyssenkrupp nucera AG & Co. KGaA | 0 | 0 | 9.370 | 9.340 | 0.03 | 0.321 | 11.740 | 7.645 | |||
| Südzucker AG | 0 | 0 | 11.240 | 11.210 | 0.03 | 0.268 | 14.200 | 10.060 | |||
| SAF HOLLAND SE | 0 | 0 | 16.280 | 16.260 | 0.02 | 0.123 | 19.320 | 13.060 | |||
| CompuGroup Medical SE & Co. KGaA | 0 | 0 | 22.060 | 22.040 | 0.02 | 0.091 | 27.740 | 13.380 | |||
| ADVA STK | 0 | 0 | 20.500 | 20.500 | 0.00 | 0.000 | 20.500 | 18.920 | |||
| Wacker Neuson SE | 0 | 0 | 22.650 | 22.650 | 0.00 | 0.000 | 24.250 | 12.500 | |||
| 1 & 1 AG | 0 | 0 | 18.240 | 18.240 | 0.00 | 0.000 | 18.280 | 11.040 | |||
| DERMAPHARM HOLDING | 0 | 0 | 35.200 | 35.200 | 0.00 | 0.000 | 41.900 | 30.500 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 100.40 | 100.40 | 0.00 | 0.000 | 109.60 | 94.00 | |||
| LPKF LASER STK | 0 | 0 | 8.050 | 8.060 | -0.01 | -0.124 | 9.670 | 7.180 | |||
| AMADEUS STK | 0 | 0 | 74.70 | 74.80 | -0.10 | -0.134 | 111.80 | 66.60 | |||
| KWS SAAT STK | 0 | 0 | 57.30 | 57.40 | -0.10 | -0.174 | 68.00 | 52.70 | |||
| Fielmann Group AG | 0 | 0 | 55.80 | 55.90 | -0.10 | -0.179 | 56.50 | 39.05 | |||
| Springer Nature AG & Co. KGaA | 0 | 0 | 21.500 | 21.550 | -0.05 | -0.232 | 0 | 0 | |||
| Borussia Dortmund | 0 | 0 | 3.850 | 3.860 | -0.01 | -0.259 | 4.125 | 2.920 | |||
| PNE Wind AG | 0 | 0 | 14.900 | 14.940 | -0.04 | -0.268 | 15.380 | 10.520 | |||
| Elmos Semiconductor SE | 0 | 0 | 67.90 | 68.10 | -0.20 | -0.294 | 89.20 | 47.90 | |||
| JOST Werke SE | 0 | 0 | 50.90 | 51.10 | -0.20 | -0.391 | 55.30 | 38.30 | |||
| BEFESA S.A. | 0 | 0 | 27.820 | 27.940 | -0.12 | -0.429 | 33.780 | 17.810 | |||
| DUERR AG O.N. | 0 | 0 | 22.800 | 22.900 | -0.10 | -0.437 | 25.640 | 17.760 | |||
| ProCredit Holding AG & Co.KGaA | 0 | 0 | 10.450 | 10.500 | -0.05 | -0.476 | 11.300 | 7.460 | |||
| Vossloh | 0 | 0 | 76.80 | 77.20 | -0.40 | -0.518 | 78.30 | 40.45 | |||
| Kontron AG | 0 | 0 | 22.880 | 23.000 | -0.12 | -0.522 | 25.880 | 15.250 | |||
| SCHOTT Pharma AG & CO. KGaA | 0 | 0 | 28.000 | 28.150 | -0.15 | -0.533 | 35.740 | 20.400 | |||
| GFT Technologies SE | 0 | 0 | 24.150 | 24.300 | -0.15 | -0.617 | 28.000 | 19.020 | |||
| Douglas AG | 0 | 0 | 11.880 | 11.960 | -0.08 | -0.669 | 21.060 | 9.390 | |||
| Cancom IT Systems | 0 | 0 | 28.550 | 28.750 | -0.20 | -0.696 | 33.140 | 22.580 | |||
| GRENKE LEASING STK | 0 | 0 | 13.960 | 14.060 | -0.10 | -0.711 | 28.450 | 12.540 | |||
| SIXT SE | 0 | 0 | 83.85 | 84.50 | -0.65 | -0.769 | 88.55 | 60.50 | |||
| Klöckner & Co. SE | 0 | 0 | 6.340 | 6.390 | -0.05 | -0.782 | 7.940 | 4.405 | |||
| Norma Group AG | 0 | 0 | 12.300 | 12.400 | -0.10 | -0.806 | 19.000 | 9.030 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 42.950 | 43.300 | -0.35 | -0.808 | 72.000 | 38.300 | |||
| Schaeffler Technologies AG | 0 | 0 | 4.216 | 4.252 | -0.04 | -0.847 | 5.915 | 3.330 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 13.820 | 13.960 | -0.14 | -1.003 | 15.220 | 11.440 | |||
| PVA TEPLA AG | 0 | 0 | 17.420 | 17.600 | -0.18 | -1.023 | 18.990 | 10.840 | |||
| STO AG Vz | 0 | 0 | 117.40 | 118.80 | -1.40 | -1.178 | 173.20 | 101.20 | |||
| Verbio SE | 0 | 0 | 9.340 | 9.455 | -0.12 | -1.216 | 23.200 | 7.795 | |||
| Siltronic AG | 0 | 0 | 36.640 | 37.100 | -0.46 | -1.240 | 77.550 | 33.020 | |||
| MLP SE | 0 | 0 | 8.180 | 8.290 | -0.11 | -1.327 | 8.710 | 5.360 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 25.450 | 25.800 | -0.35 | -1.357 | 28.350 | 21.750 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 129.20 | 131.00 | -1.80 | -1.374 | 143.20 | 108.00 | |||
| SGL CARBON STK | 0 | 0 | 3.640 | 3.695 | -0.06 | -1.488 | 7.530 | 2.910 | |||
| Deutsche Euroshop AG | 0 | 0 | 19.800 | 20.100 | -0.30 | -1.493 | 27.350 | 17.320 | |||
| Stabilus SA | 0 | 0 | 26.000 | 26.400 | -0.40 | -1.515 | 57.200 | 18.640 | |||
| Hornbach Holding AG&Co.KGaA | 0 | 0 | 88.90 | 90.30 | -1.40 | -1.550 | 104.60 | 71.30 | |||
| adesso AG | 0 | 0 | 87.20 | 88.60 | -1.40 | -1.580 | 106.60 | 54.90 | |||
| Medios AG | 0 | 0 | 11.720 | 11.960 | -0.24 | -2.007 | 18.020 | 10.580 | |||
| SFC Energy AG | 0 | 0 | 21.850 | 22.300 | -0.45 | -2.018 | 26.250 | 16.300 | |||
| Hypoport SE | 0 | 0 | 197.20 | 201.50 | -4.30 | -2.134 | 344.40 | 155.90 | |||
| KSB AG - Vorzüge | 0 | 0 | 772.00 | 790.00 | -18.00 | -2.278 | 830.00 | 550.00 | |||
| DEUTZ AG O.N. | 0 | 0 | 7.320 | 7.520 | -0.20 | -2.660 | 8.480 | 3.922 | |||
| SMA Solar Technology AG | 0 | 0 | 20.380 | 21.040 | -0.66 | -3.137 | 50.250 | 11.690 | |||
| SECUNET SECURITY AG | 0 | 0 | 210.50 | 217.50 | -7.00 | -3.218 | 226.50 | 90.00 | |||
| Friedrich Vorwerk Group SE | 0 | 0 | 60.70 | 62.80 | -2.10 | -3.344 | 66.10 | 16.12 | |||