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
16,836.46
Change
-171.25
Change in %
%-1.007
Date
24/09/2021
Time
17:55:00
Open
16,983.52
Previous day
17,007.71
High
16,983.52
Low
16,810.65
52 weeks high
17,285.84
52 weeks low
11,456.52
Volume last trade
0
Volume
205,052,160
Turnover
205,052,160.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PVA TEPLA AG | 0 | 0 | 36.850 | 34.200 | 2.65 | 7.749 | 36.850 | 9.990 | |||
| ABOUT YOU Holding AG | 0 | 0 | 23.400 | 22.600 | 0.80 | 3.540 | 0 | 0 | |||
| Hensoldt AG | 0 | 0 | 13.340 | 12.940 | 0.40 | 3.091 | 16.200 | 9.830 | |||
| STO AG Vz | 0 | 0 | 210.00 | 204.50 | 5.50 | 2.689 | 238.50 | 107.40 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 187.00 | 182.60 | 4.40 | 2.410 | 199.50 | 113.50 | |||
| ADVA STK | 0 | 0 | 12.640 | 12.360 | 0.28 | 2.265 | 14.240 | 6.020 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 180.20 | 176.40 | 3.80 | 2.154 | 190.60 | 149.60 | |||
| Aareal Bank AG | 23.260 | 23.720 | 23.440 | 22.960 | 0.48 | 2.091 | 25.060 | 14.840 | |||
| MORPHOSYS STK | 0 | 0 | 42.730 | 41.920 | 0.81 | 1.932 | 108.450 | 40.310 | |||
| KWS SAAT STK | 0 | 0 | 70.40 | 69.20 | 1.20 | 1.734 | 79.40 | 60.80 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 104.90 | 103.40 | 1.50 | 1.451 | 107.50 | 74.10 | |||
| Stabilus SA | 0 | 0 | 59.95 | 59.10 | 0.85 | 1.438 | 71.70 | 47.26 | |||
| Metro AG | 0 | 0 | 11.510 | 11.350 | 0.16 | 1.410 | 11.745 | 7.458 | |||
| AMADEUS STK | 0 | 0 | 175.80 | 173.40 | 2.40 | 1.384 | 179.60 | 87.20 | |||
| Südzucker AG | 0 | 0 | 13.560 | 13.390 | 0.17 | 1.270 | 16.580 | 11.370 | |||
| GLOBAL FASHION GROUP S A | 0 | 0 | 10.510 | 10.380 | 0.13 | 1.252 | 14.536 | 4.931 | |||
| Deutsche Pfandbriefbank AG | 9.446 | 9.678 | 9.564 | 9.476 | 0.09 | 0.929 | 10.250 | 5.170 | |||
| Norma Group AG | 0 | 0 | 36.100 | 35.800 | 0.30 | 0.838 | 48.640 | 25.440 | |||
| Verbio AG | 0 | 0 | 54.10 | 53.75 | 0.35 | 0.651 | 56.45 | 17.40 | |||
| SECUNET SECURITY AG | 0 | 0 | 469.00 | 466.00 | 3.00 | 0.644 | 511.00 | 230.00 | |||
| Wacker Neuson SE | 0 | 0 | 25.180 | 25.020 | 0.16 | 0.639 | 26.600 | 15.200 | |||
| SAF HOLLAND SE | 11.080 | 11.540 | 11.310 | 11.250 | 0.06 | 0.533 | 14.400 | 6.535 | |||
| flatexDEGIRO AG | 0 | 0 | 19.610 | 19.510 | 0.10 | 0.513 | 29.475 | 10.512 | |||
| GRENKE LEASING STK | 0 | 0 | 37.500 | 37.330 | 0.17 | 0.455 | 42.680 | 27.460 | |||
| Schaeffler Technologies AG & Co. KG | 6.580 | 6.785 | 6.685 | 6.660 | 0.03 | 0.375 | 8.275 | 5.085 | |||
| Siltronic AG | 0 | 0 | 137.25 | 136.75 | 0.50 | 0.366 | 145.45 | 71.28 | |||
| HAMBORNER REIT AG | 0 | 0 | 9.431 | 9.402 | 0.03 | 0.308 | 10.026 | 7.769 | |||
| Indus Holding AG | 0 | 0 | 33.800 | 33.700 | 0.10 | 0.297 | 37.400 | 24.250 | |||
| TAKKT AG O.N. | 0 | 0 | 14.040 | 14.000 | 0.04 | 0.286 | 14.380 | 9.080 | |||
| Zeal Network SE | 0 | 0 | 41.000 | 40.900 | 0.10 | 0.244 | 46.100 | 36.050 | |||
| SMA Solar Technology AG | 0 | 0 | 38.060 | 37.980 | 0.08 | 0.211 | 67.300 | 34.900 | |||
| SALZGITTER STK | 0 | 0 | 28.520 | 28.480 | 0.04 | 0.140 | 34.020 | 12.180 | |||
| BAYWA VINK NA | 0 | 0 | 36.450 | 36.400 | 0.05 | 0.137 | 42.050 | 26.400 | |||
| TRATON SE | 0 | 0 | 23.060 | 23.040 | 0.02 | 0.087 | 28.220 | 16.180 | |||
| SUSE S.A. | 0 | 0 | 37.080 | 37.050 | 0.03 | 0.081 | 0 | 0 | |||
| DIC Asset AG | 0 | 0 | 15.340 | 15.330 | 0.01 | 0.065 | 16.120 | 9.250 | |||
| SIXT SE | 136.90 | 137.60 | 137.30 | 137.30 | 0.00 | 0.000 | 137.30 | 61.50 | |||
| Krones AG | 86.75 | 87.95 | 87.50 | 87.55 | -0.05 | -0.057 | 89.65 | 48.76 | |||
| HOCHTIEF STK | 0 | 0 | 68.02 | 68.06 | -0.04 | -0.059 | 87.75 | 62.02 | |||
| Talanx AG | 0 | 0 | 37.040 | 37.100 | -0.06 | -0.162 | 38.840 | 25.040 | |||
| Instone Real Est. | 0 | 0 | 26.050 | 26.100 | -0.05 | -0.192 | 28.000 | 17.140 | |||
| RTL Group | 50.95 | 51.80 | 51.40 | 51.50 | -0.10 | -0.194 | 53.35 | 31.88 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 153.50 | 154.00 | -0.50 | -0.325 | 0 | 0 | |||
| SYNLAB AG | 0 | 0 | 20.930 | 21.020 | -0.09 | -0.428 | 0 | 0 | |||
| New Work SE | 0 | 0 | 217.00 | 218.00 | -1.00 | -0.459 | 288.00 | 212.00 | |||
| S & T AG | 22.640 | 23.660 | 23.140 | 23.260 | -0.12 | -0.516 | 24.060 | 15.200 | |||
| DWS Group SE | 0 | 0 | 36.360 | 36.560 | -0.20 | -0.547 | 42.060 | 28.430 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 71.40 | 72.25 | 71.75 | 72.15 | -0.40 | -0.554 | 82.00 | 61.80 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 26.680 | 26.860 | -0.18 | -0.670 | 27.500 | 17.955 | |||
| NORDEX SE | 0 | 0 | 15.720 | 15.840 | -0.12 | -0.758 | 27.800 | 10.490 | |||
| Klöckner & Co. SE | 9.645 | 10.070 | 9.925 | 10.010 | -0.09 | -0.849 | 13.280 | 4.806 | |||
| JENOPTIK STK | 31.580 | 32.120 | 31.900 | 32.280 | -0.38 | -1.177 | 32.280 | 20.440 | |||
| BILFINGER STK | 0 | 0 | 29.920 | 30.280 | -0.36 | -1.189 | 32.720 | 14.600 | |||
| STRATEC SE | 0 | 0 | 134.40 | 136.20 | -1.80 | -1.322 | 145.20 | 101.40 | |||
| FIELMANN STK | 60.00 | 60.80 | 60.45 | 61.35 | -0.90 | -1.467 | 72.00 | 60.45 | |||
| LPKF LASER STK | 0 | 0 | 19.000 | 19.290 | -0.29 | -1.503 | 32.650 | 15.920 | |||
| CECONOMY AG | 0 | 0 | 3.734 | 3.792 | -0.06 | -1.530 | 5.855 | 3.610 | |||
| DEUTZ AG O.N. | 0 | 0 | 7.680 | 7.815 | -0.14 | -1.727 | 8.305 | 4.400 | |||
| SGL CARBON STK | 0 | 0 | 9.620 | 9.790 | -0.17 | -1.736 | 10.800 | 2.595 | |||
| Deutsche Euroshop AG | 17.720 | 18.510 | 18.120 | 18.450 | -0.33 | -1.789 | 21.300 | 10.030 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 17.260 | 17.610 | -0.35 | -1.988 | 29.280 | 17.260 | |||
| Patrizia Immobilien AG | 0 | 0 | 22.950 | 23.450 | -0.50 | -2.132 | 26.400 | 19.200 | |||
| DERMAPHARM HOLDING | 85.10 | 86.00 | 85.55 | 87.65 | -2.10 | -2.396 | 87.65 | 40.87 | |||
| Encavis AG | 0 | 0 | 16.170 | 16.570 | -0.40 | -2.414 | 24.950 | 14.280 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 121.20 | 124.20 | -3.00 | -2.415 | 138.00 | 81.50 | |||
| JOST Werke | 51.40 | 52.60 | 51.80 | 53.30 | -1.50 | -2.814 | 56.40 | 31.90 | |||
| Home24 | 0 | 0 | 14.370 | 14.930 | -0.56 | -3.751 | 26.155 | 13.134 | |||
| Shop Apotheke Europe N.V. | 136.70 | 138.40 | 137.90 | 145.00 | -7.10 | -4.897 | 247.00 | 121.50 | |||
| Westwing Group AG | 34.180 | 34.760 | 34.840 | 36.920 | -2.08 | -5.634 | 53.350 | 19.054 | |||
| ECKERT & ZIEGLER | 0 | 0 | 127.30 | 136.20 | -8.90 | -6.535 | 138.60 | 39.20 | |||