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
14,134.04
Change
+101.78
Change in %
%+0.725
Date
26/07/2024
Time
17:50:00
Open
14,040.14
Previous day
14,032.26
High
14,171.92
Low
14,003.31
52 weeks high
15,243.14
52 weeks low
12,075.68
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| TAKKT AG O.N. | 0 | 0 | 10.120 | 9.770 | 0.35 | 3.582 | 14.400 | 9.320 | |||
| SFC Energy AG | 0 | 0 | 21.000 | 20.350 | 0.65 | 3.194 | 24.800 | 15.960 | |||
| ADTRAN Holdings Inc. | 0 | 0 | 5.938 | 5.756 | 0.18 | 3.162 | 9.170 | 4.178 | |||
| SIXT SE | 0 | 0 | 63.70 | 61.85 | 1.85 | 2.991 | 109.60 | 61.85 | |||
| DWS Group SE | 0 | 0 | 33.540 | 32.660 | 0.88 | 2.694 | 44.500 | 27.020 | |||
| Verbio SE | 0 | 0 | 18.250 | 17.790 | 0.46 | 2.586 | 44.900 | 16.600 | |||
| PNE Wind AG | 0 | 0 | 14.280 | 13.940 | 0.34 | 2.439 | 14.860 | 11.540 | |||
| Eckert & Ziegler SE | 0 | 0 | 43.740 | 42.780 | 0.96 | 2.244 | 49.600 | 29.280 | |||
| Cancom IT Systems | 0 | 0 | 31.940 | 31.280 | 0.66 | 2.110 | 33.140 | 21.500 | |||
| SALZGITTER STK | 0 | 0 | 16.720 | 16.410 | 0.31 | 1.889 | 31.240 | 16.410 | |||
| Mutares SE & Co. KGaA | 0 | 0 | 32.800 | 32.200 | 0.60 | 1.863 | 43.350 | 21.450 | |||
| Medios AG | 0 | 0 | 17.520 | 17.200 | 0.32 | 1.860 | 17.920 | 13.440 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 98.60 | 96.80 | 1.80 | 1.860 | 109.60 | 84.40 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 5.285 | 5.190 | 0.10 | 1.830 | 7.710 | 3.762 | |||
| Indus Holding AG | 0 | 0 | 22.600 | 22.250 | 0.35 | 1.573 | 28.700 | 18.220 | |||
| Schaeffler Technologies AG & Co. KG | 0 | 0 | 5.135 | 5.060 | 0.08 | 1.482 | 6.700 | 4.830 | |||
| Hornbach Holding AG&Co.KGaA | 0 | 0 | 77.40 | 76.50 | 0.90 | 1.176 | 81.10 | 55.50 | |||
| CECONOMY AG | 0 | 0 | 2.838 | 2.806 | 0.03 | 1.140 | 3.370 | 1.731 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 65.20 | 64.50 | 0.70 | 1.085 | 87.20 | 60.80 | |||
| JOST Werke SE | 0 | 0 | 42.700 | 42.250 | 0.45 | 1.065 | 53.000 | 40.550 | |||
| Vossloh | 0 | 0 | 50.60 | 50.10 | 0.50 | 0.998 | 50.60 | 36.70 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 129.60 | 128.40 | 1.20 | 0.935 | 137.75 | 95.20 | |||
| adesso AG | 0 | 0 | 88.30 | 87.50 | 0.80 | 0.914 | 119.20 | 82.00 | |||
| SAF HOLLAND SE | 0 | 0 | 18.560 | 18.400 | 0.16 | 0.870 | 19.320 | 11.070 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 24.500 | 24.300 | 0.20 | 0.823 | 32.850 | 24.250 | |||
| STO AG Vz | 0 | 0 | 127.80 | 126.80 | 1.00 | 0.789 | 173.20 | 116.80 | |||
| Fielmann Group AG | 0 | 0 | 42.000 | 41.700 | 0.30 | 0.719 | 49.280 | 39.840 | |||
| DEUTZ AG O.N. | 0 | 0 | 5.295 | 5.260 | 0.04 | 0.665 | 6.290 | 3.680 | |||
| 1 & 1 AG | 0 | 0 | 15.280 | 15.180 | 0.10 | 0.659 | 19.280 | 10.040 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 48.500 | 48.200 | 0.30 | 0.622 | 56.000 | 42.200 | |||
| Borussia Dortmund | 0 | 0 | 3.610 | 3.590 | 0.02 | 0.557 | 4.595 | 3.345 | |||
| thyssenkrupp nucera AG & Co. KGaA | 0 | 0 | 9.530 | 9.485 | 0.05 | 0.474 | 23.080 | 9.125 | |||
| GFT Technologies SE | 0 | 0 | 24.150 | 24.050 | 0.10 | 0.416 | 33.400 | 23.640 | |||
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 24.600 | 24.500 | 0.10 | 0.408 | 29.700 | 12.260 | |||
| SMA Solar Technology AG | 0 | 0 | 24.740 | 24.660 | 0.08 | 0.324 | 88.000 | 24.660 | |||
| Kontron AG | 0 | 0 | 19.620 | 19.560 | 0.06 | 0.307 | 23.140 | 17.350 | |||
| AUTO1 Group SE | 0 | 0 | 6.885 | 6.865 | 0.02 | 0.291 | 9.772 | 3.348 | |||
| ADVA STK | 0 | 0 | 19.140 | 19.120 | 0.02 | 0.105 | 20.100 | 19.080 | |||
| KSB AG - Vorzüge | 0 | 0 | 626.00 | 626.00 | 0.00 | 0.000 | 658.00 | 498.00 | |||
| GRENKE LEASING STK | 0 | 0 | 27.550 | 27.550 | 0.00 | 0.000 | 28.250 | 19.160 | |||
| Hypoport SE | 0 | 0 | 252.00 | 252.20 | -0.20 | -0.079 | 344.40 | 94.05 | |||
| SGL CARBON STK | 0 | 0 | 6.090 | 6.100 | -0.01 | -0.164 | 7.680 | 5.645 | |||
| DUERR AG O.N. | 0 | 0 | 20.060 | 20.100 | -0.04 | -0.199 | 29.380 | 18.840 | |||
| Klöckner & Co. SE | 0 | 0 | 5.120 | 5.140 | -0.02 | -0.389 | 8.725 | 5.030 | |||
| HAMBORNER REIT AG | 0 | 0 | 6.440 | 6.470 | -0.03 | -0.464 | 7.040 | 6.120 | |||
| STRATEC SE | 0 | 0 | 41.300 | 41.500 | -0.20 | -0.482 | 51.500 | 36.700 | |||
| SUESS MICROTEC | 0 | 0 | 59.90 | 60.20 | -0.30 | -0.498 | 68.90 | 15.72 | |||
| DERMAPHARM HOLDING | 0 | 0 | 35.250 | 35.450 | -0.20 | -0.564 | 48.400 | 31.150 | |||
| Südzucker AG | 0 | 0 | 12.040 | 12.110 | -0.07 | -0.578 | 15.890 | 11.950 | |||
| Metro AG | 0 | 0 | 4.300 | 4.325 | -0.03 | -0.578 | 8.020 | 4.165 | |||
| CompuGroup Medical SE & Co. KGaA | 0 | 0 | 15.670 | 15.770 | -0.10 | -0.634 | 46.500 | 15.190 | |||
| Grand City Properties S.A. | 0 | 0 | 10.800 | 10.880 | -0.08 | -0.735 | 11.740 | 7.120 | |||
| AMADEUS STK | 0 | 0 | 93.20 | 94.00 | -0.80 | -0.851 | 126.80 | 93.20 | |||
| Patrizia Immobilien AG | 0 | 0 | 6.950 | 7.010 | -0.06 | -0.856 | 10.620 | 6.950 | |||
| Vitesco Technologies Group AG | 0 | 0 | 55.65 | 56.15 | -0.50 | -0.890 | 94.30 | 55.65 | |||
| RENK Group AG | 0 | 0 | 24.370 | 24.590 | -0.22 | -0.895 | 0 | 0 | |||
| KWS SAAT STK | 0 | 0 | 63.70 | 64.30 | -0.60 | -0.933 | 64.50 | 45.80 | |||
| Deutsche Wohnen SE | 0 | 0 | 17.980 | 18.180 | -0.20 | -1.100 | 23.900 | 16.560 | |||
| Douglas AG | 0 | 0 | 18.740 | 18.960 | -0.22 | -1.160 | 0 | 0 | |||
| Wacker Neuson SE | 0 | 0 | 14.140 | 14.340 | -0.20 | -1.395 | 23.800 | 14.140 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 76.55 | 77.65 | -1.10 | -1.417 | 93.40 | 64.30 | |||
| MLP SE | 0 | 0 | 5.560 | 5.660 | -0.10 | -1.767 | 6.520 | 4.435 | |||
| PVA TEPLA AG | 0 | 0 | 14.010 | 14.330 | -0.32 | -2.233 | 23.280 | 14.000 | |||
| flatexDEGIRO AG | 0 | 0 | 12.585 | 12.920 | -0.34 | -2.593 | 14.220 | 7.610 | |||
| Norma Group AG | 0 | 0 | 16.980 | 17.460 | -0.48 | -2.749 | 19.520 | 13.960 | |||
| Heidelberger Druckmaschinen AG | 0 | 0 | 1.156 | 1.190 | -0.03 | -2.857 | 1.466 | 0.855 | |||
| SCHOTT Pharma AG & CO. KGaA | 0 | 0 | 31.700 | 32.760 | -1.06 | -3.236 | 0 | 0 | |||
| Elmos Semiconductor SE | 0 | 0 | 71.50 | 75.70 | -4.20 | -5.548 | 89.20 | 59.50 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 6.245 | 6.705 | -0.46 | -6.861 | 8.914 | 4.938 | |||
BAYWA VINK NA |
0 | 0 | 13.220 | 14.340 | -1.12 | -7.810 | 38.400 | 10.520 | |||