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
13,301.73
Change
+54.85
Change in %
%+0.414
Date
22/11/2024
Time
17:50:00
Open
13,257.00
Previous day
13,246.88
High
13,353.49
Low
13,220.09
52 weeks high
15,243.14
52 weeks low
13,016.26
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADTRAN Holdings Inc. | 0 | 0 | 8.322 | 7.778 | 0.54 | 6.994 | 7.778 | 4.178 | |||
| AUTO1 Group SE | 0 | 0 | 10.370 | 9.775 | 0.60 | 6.087 | 10.400 | 3.348 | |||
| Heidelberger Druckmaschinen AG | 0 | 0 | 0.911 | 0.881 | 0.03 | 3.405 | 1.364 | 0.855 | |||
| adesso AG | 0 | 0 | 90.00 | 87.30 | 2.70 | 3.093 | 119.20 | 54.90 | |||
| SAF HOLLAND SE | 0 | 0 | 13.660 | 13.300 | 0.36 | 2.707 | 19.320 | 13.060 | |||
| Mutares SE & Co. KGaA | 0 | 0 | 22.900 | 22.300 | 0.60 | 2.691 | 43.350 | 21.200 | |||
| Eckert & Ziegler SE | 0 | 0 | 37.520 | 36.660 | 0.86 | 2.346 | 44.720 | 29.224 | |||
| Medios AG | 0 | 0 | 13.340 | 13.060 | 0.28 | 2.144 | 18.020 | 13.060 | |||
| SUESS MICROTEC | 0 | 0 | 48.950 | 47.950 | 1.00 | 2.086 | 70.500 | 24.400 | |||
| Encavis AG | 0 | 0 | 17.340 | 17.000 | 0.34 | 2.000 | 17.310 | 10.980 | |||
| Wacker Neuson SE | 0 | 0 | 12.700 | 12.500 | 0.20 | 1.600 | 18.360 | 12.500 | |||
| SFC Energy AG | 0 | 0 | 16.620 | 16.360 | 0.26 | 1.589 | 24.800 | 16.360 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 118.80 | 117.20 | 1.60 | 1.365 | 143.20 | 97.50 | |||
| Vossloh | 0 | 0 | 41.350 | 40.800 | 0.55 | 1.348 | 50.600 | 39.050 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 95.30 | 94.05 | 1.25 | 1.329 | 97.65 | 67.85 | |||
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 22.950 | 22.650 | 0.30 | 1.325 | 29.700 | 13.740 | |||
| Borussia Dortmund | 0 | 0 | 3.215 | 3.175 | 0.04 | 1.260 | 4.215 | 3.115 | |||
| DERMAPHARM HOLDING | 0 | 0 | 37.650 | 37.200 | 0.45 | 1.210 | 42.660 | 30.500 | |||
| CECONOMY AG | 0 | 0 | 2.994 | 2.964 | 0.03 | 1.012 | 3.370 | 1.731 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 22.950 | 22.750 | 0.20 | 0.879 | 29.950 | 22.150 | |||
| SIXT SE | 0 | 0 | 71.00 | 70.40 | 0.60 | 0.852 | 101.30 | 60.50 | |||
| KWS SAAT STK | 0 | 0 | 60.00 | 59.50 | 0.50 | 0.840 | 68.00 | 45.80 | |||
| HAMBORNER REIT AG | 0 | 0 | 6.320 | 6.270 | 0.05 | 0.797 | 7.040 | 6.270 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 43.150 | 42.850 | 0.30 | 0.700 | 53.700 | 42.850 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 5.075 | 5.040 | 0.04 | 0.694 | 6.350 | 3.762 | |||
| 1 & 1 AG | 0 | 0 | 11.880 | 11.820 | 0.06 | 0.508 | 19.280 | 11.600 | |||
| Metro AG | 0 | 0 | 4.280 | 4.260 | 0.02 | 0.469 | 6.480 | 4.115 | |||
| Deutsche Euroshop AG | 0 | 0 | 19.320 | 19.240 | 0.08 | 0.416 | 27.350 | 18.280 | |||
| JOST Werke SE | 0 | 0 | 41.750 | 41.600 | 0.15 | 0.361 | 49.650 | 38.300 | |||
| STO AG Vz | 0 | 0 | 112.80 | 112.40 | 0.40 | 0.356 | 173.20 | 112.40 | |||
| MLP SE | 0 | 0 | 5.910 | 5.890 | 0.02 | 0.340 | 6.520 | 4.730 | |||
| Fielmann Group AG | 0 | 0 | 39.800 | 39.700 | 0.10 | 0.252 | 49.280 | 39.700 | |||
| Kontron AG | 0 | 0 | 16.960 | 16.920 | 0.04 | 0.236 | 23.140 | 15.250 | |||
| Indus Holding AG | 0 | 0 | 21.350 | 21.300 | 0.05 | 0.235 | 28.700 | 19.860 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 4.774 | 4.764 | 0.01 | 0.210 | 7.835 | 4.648 | |||
| ADVA STK | 0 | 0 | 19.660 | 19.640 | 0.02 | 0.102 | 20.100 | 18.920 | |||
| DEUTZ AG O.N. | 0 | 0 | 4.032 | 4.028 | 0.00 | 0.099 | 6.290 | 3.954 | |||
| Elmos Semiconductor SE | 0 | 0 | 61.80 | 61.80 | 0.00 | 0.000 | 89.20 | 53.80 | |||
| CompuGroup Medical SE & Co. KGaA | 0 | 0 | 14.110 | 14.110 | 0.00 | 0.000 | 40.100 | 13.380 | |||
| KSB AG - Vorzüge | 0 | 0 | 594.00 | 594.00 | 0.00 | 0.000 | 658.00 | 520.00 | |||
| thyssenkrupp nucera AG & Co. KGaA | 0 | 0 | 8.325 | 8.330 | -0.01 | -0.060 | 19.430 | 7.980 | |||
| Südzucker AG | 0 | 0 | 11.040 | 11.060 | -0.02 | -0.181 | 14.440 | 10.660 | |||
| PVA TEPLA AG | 0 | 0 | 10.880 | 10.900 | -0.02 | -0.183 | 23.280 | 10.840 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 98.90 | 99.10 | -0.20 | -0.202 | 109.60 | 95.40 | |||
| GFT Technologies SE | 0 | 0 | 21.800 | 21.850 | -0.05 | -0.229 | 33.400 | 19.300 | |||
| TAKKT AG O.N. | 0 | 0 | 8.380 | 8.400 | -0.02 | -0.238 | 14.400 | 8.400 | |||
| Hornbach Holding AG&Co.KGaA | 0 | 0 | 82.30 | 82.50 | -0.20 | -0.242 | 87.80 | 58.85 | |||
| Norma Group AG | 0 | 0 | 11.640 | 11.680 | -0.04 | -0.342 | 19.520 | 11.680 | |||
| AMADEUS STK | 0 | 0 | 76.00 | 76.30 | -0.30 | -0.393 | 126.80 | 75.90 | |||
| Patrizia Immobilien AG | 0 | 0 | 7.320 | 7.350 | -0.03 | -0.408 | 9.050 | 6.890 | |||
| Deutsche Wohnen SE | 0 | 0 | 22.700 | 22.850 | -0.15 | -0.656 | 27.000 | 16.560 | |||
| DWS Group SE | 0 | 0 | 39.460 | 39.740 | -0.28 | -0.705 | 44.500 | 29.860 | |||
| Cancom IT Systems | 0 | 0 | 23.880 | 24.100 | -0.22 | -0.913 | 33.140 | 22.580 | |||
| PNE Wind AG | 0 | 0 | 10.780 | 10.880 | -0.10 | -0.919 | 14.860 | 10.740 | |||
| Alzchem Group AG | 0 | 0 | 59.60 | 60.20 | -0.60 | -0.997 | 60.20 | 22.60 | |||
| Grand City Properties S.A. | 0 | 0 | 11.560 | 11.680 | -0.12 | -1.027 | 13.160 | 8.410 | |||
| Douglas AG | 0 | 0 | 18.230 | 18.420 | -0.19 | -1.031 | 0 | 0 | |||
| DUERR AG O.N. | 0 | 0 | 21.520 | 21.780 | -0.26 | -1.194 | 25.680 | 17.850 | |||
| flatexDEGIRO AG | 0 | 0 | 13.205 | 13.395 | -0.19 | -1.418 | 15.025 | 9.306 | |||
| SALZGITTER STK | 0 | 0 | 17.160 | 17.460 | -0.30 | -1.718 | 29.120 | 13.110 | |||
| SGL CARBON STK | 0 | 0 | 4.110 | 4.195 | -0.09 | -2.026 | 7.530 | 4.195 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 40.250 | 41.100 | -0.85 | -2.068 | 83.000 | 39.900 | |||
| Verbio SE | 0 | 0 | 10.840 | 11.090 | -0.25 | -2.254 | 31.680 | 11.090 | |||
| RENK Group AG | 0 | 0 | 20.120 | 20.620 | -0.50 | -2.425 | 0 | 0 | |||
| GRENKE LEASING STK | 0 | 0 | 15.900 | 16.300 | -0.40 | -2.454 | 28.450 | 16.000 | |||
| SMA Solar Technology AG | 0 | 0 | 11.690 | 12.000 | -0.31 | -2.583 | 61.650 | 12.000 | |||
Schaeffler Technologies AG |
0 | 0 | 4.265 | 4.383 | -0.12 | -2.681 | 6.700 | 4.132 | |||
| STRATEC SE | 0 | 0 | 26.800 | 27.700 | -0.90 | -3.249 | 48.000 | 27.700 | |||
| Klöckner & Co. SE | 0 | 0 | 4.680 | 4.895 | -0.22 | -4.392 | 7.075 | 4.405 | |||
| EVOTEC SE | 0 | 0 | 8.455 | 9.980 | -1.53 | -15.281 | 21.520 | 5.300 | |||