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
13,106.36
Change
-148.22
Change in %
%
-1.118
Date
07/12/2023
Time
17:44:00
Open
13,182.45
Previous day
13,254.58
High
13,182.45
Low
13,048.34
52 weeks high
13,825.87
52 weeks low
11,761.13
Volume last trade
20,500
Volume
104,290,403
Turnover
104,290,403.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Deutsche Wohnen SE 22.400 22.600 22.900 22.420 0.48
 
 
2.141
23.760 16.775
Nagarro SE Namens-Aktien o.N. 83.20 83.95 83.65 81.90 1.75
 
 
2.137
132.80 64.30
Patrizia Immobilien AG 7.330 7.470 7.410 7.300 0.11
 
 
1.507
12.240 7.020
Cancom IT Systems 27.300 27.580 26.660 26.280 0.38
 
 
1.446
34.900 21.500
Indus Holding AG 21.700 21.750 21.150 20.850 0.30
 
 
1.439
27.250 18.220
Hornbach Holding AG&Co.KGaA 59.90 60.45 60.55 59.80 0.75
 
 
1.254
84.20 55.50
SYNLAB AG 11.310 11.770 11.510 11.370 0.14
 
 
1.231
13.780 6.815
ADTRAN Holdings Inc. 5.576 5.910 5.788 5.718 0.07
 
 
1.224
19.450 4.820
SGL CARBON STK 6.050 6.150 6.100 6.030 0.07
 
 
1.161
9.335 5.645
DT.BETEILIG.AG O.N. 26.400 27.000 26.700 26.400 0.30
 
 
1.136
32.850 25.900
flatexDEGIRO AG 10.525 10.605 10.470 10.355 0.12
 
 
1.111
10.765 5.672
adesso AG 98.10 99.30 99.50 98.50 1.00
 
 
1.015
156.40 83.10
VARTA AG 20.230 20.380 20.460 20.260 0.20
 
 
0.987
29.810 14.035
BAYWA VINK NA 30.600 31.350 30.850 30.550 0.30
 
 
0.982
46.300 29.250
JOST Werke SE 40.450 41.600 40.850 40.550 0.30
 
 
0.740
56.200 40.550
ENERGIEKONTOR O.N. 69.10 69.80 69.50 69.00 0.50
 
 
0.725
87.20 60.20
GRENKE LEASING STK 22.950 23.250 23.050 22.900 0.15
 
 
0.655
32.300 18.870
1 & 1 AG 16.420 16.720 16.540 16.440 0.10
 
 
0.608
16.840 9.390
SAF HOLLAND SE 14.470 14.950 14.810 14.740 0.07
 
 
0.475
14.880 8.675
Grand City Properties S.A. 9.295 9.390 9.595 9.550 0.05
 
 
0.471
11.350 6.110
ATOSS SOFTWARE STK 212.50 214.00 213.50 212.50 1.00
 
 
0.471
231.50 130.60
Wacker Neuson SE 17.020 17.300 17.340 17.260 0.08
 
 
0.463
23.900 16.010
Schaeffler Technologies AG & Co. KG 5.035 5.280 5.170 5.150 0.02
 
 
0.388
7.365 4.830
CECONOMY AG 2.152 2.402 2.292 2.286 0.01
 
 
0.262
2.774 1.701
Heidelberger Druckmaschinen AG 1.216 1.245 1.244 1.241 0.00
 
 
0.242
1.996 1.095
Hypoport SE 149.60 152.70 151.40 151.20 0.20
 
 
0.132
192.60 93.65
Elmos Semiconductor SE 77.70 78.50 78.10 78.00 0.10
 
 
0.128
93.50 52.90
CEWE Stiftung & Co. KGaA 96.60 100.60 98.80 98.70 0.10
 
 
0.101
100.00 82.70
SALZGITTER STK 26.840 27.020 27.100 27.080 0.02
 
 
0.074
41.480 22.260
Aroundtown SA 2.280 2.430 2.376 2.375 0.00
 
 
0.042
2.986 0.906
PFEIFFER VACUUM STK 151.20 152.00 150.60 150.60 0.00
 
 
0.000
173.60 145.00
DWS Group SE 31.520 31.700 31.480 31.500 -0.02
 
 
-0.063
33.280 26.840
Metro AG 5.985 6.325 6.135 6.140 -0.01
 
 
-0.081
9.710 5.910
DERMAPHARM HOLDING 40.220 40.800 40.660 40.700 -0.04
 
 
-0.098
48.400 36.020
HAMBORNER REIT AG 6.710 6.790 6.710 6.720 -0.01
 
 
-0.149
7.760 6.120
Deutsche Pfandbriefbank AG 5.725 5.885 5.825 5.835 -0.01
 
 
-0.171
9.860 5.690
ADVA STK 20.050 20.100 19.920 19.960 -0.04
 
 
-0.200
22.960 19.240
Klöckner & Co. SE 6.155 6.535 6.280 6.295 -0.02
 
 
-0.238
10.620 5.325
Fielmann Group AG 45.800 46.780 46.240 46.380 -0.14
 
 
-0.302
50.350 33.120
STO AG Vz 127.20 129.20 127.40 127.80 -0.40
 
 
-0.313
190.20 116.80
SECUNET SECURITY AG 139.60 142.60 140.20 140.80 -0.60
 
 
-0.426
247.50 127.40
WUESTENROT&WUERT NAMEN 13.140 13.180 13.140 13.200 -0.06
 
 
-0.455
17.600 12.820
AUTO1 Group SE 5.256 5.314 5.464 5.490 -0.03
 
 
-0.474
9.772 5.254
Südzucker AG 13.850 13.940 13.920 14.010 -0.09
 
 
-0.642
18.860 13.470
AMADEUS STK 117.20 118.00 119.00 119.80 -0.80
 
 
-0.668
138.60 102.20
TRATON SE 20.420 20.580 20.480 20.640 -0.16
 
 
-0.775
20.820 13.870
PVA TEPLA AG 19.330 19.530 19.910 20.080 -0.17
 
 
-0.847
25.800 14.030
Krones AG 104.30 106.00 104.80 105.70 -0.90
 
 
-0.851
118.80 89.60
KWS SAAT STK 52.20 52.40 52.50 53.00 -0.50
 
 
-0.943
66.70 50.90
ECKERT & ZIEGLER 36.720 38.120 37.240 37.600 -0.36
 
 
-0.957
58.350 29.280
Vossloh 38.550 39.450 39.100 39.500 -0.40
 
 
-1.013
43.750 36.700
Norma Group AG 14.960 15.150 15.130 15.290 -0.16
 
 
-1.046
26.180 14.970
Kontron AG 21.000 21.560 21.340 21.580 -0.24
 
 
-1.112
22.580 15.040
Drägerwerke AG & Co. KGaA - Vorzugsaktien 50.30 51.30 50.90 51.50 -0.60
 
 
-1.165
56.00 38.90
PNE Wind AG 12.660 12.900 12.580 12.740 -0.16
 
 
-1.256
24.200 11.540
CompuGroup Medical SE & Co. KGaA 32.780 33.340 33.000 33.420 -0.42
 
 
-1.257
51.900 33.420
MORPHOSYS STK 24.950 25.030 25.870 26.200 -0.33
 
 
-1.260
31.400 12.040
IONOS Group SE Namens-Aktien o.N. 13.780 13.900 13.960 14.140 -0.18
 
 
-1.273
0 0
DEUTZ AG O.N. 4.282 4.404 4.340 4.422 -0.08
 
 
-1.854
6.040 3.680
SFC Energy AG 20.200 20.750 20.300 20.700 -0.40
 
 
-1.932
26.850 15.960
SUESS MICROTEC 25.050 25.350 25.000 25.500 -0.50
 
 
-1.961
27.550 14.300
Zeal Network SE 30.750 31.150 31.050 31.700 -0.65
 
 
-2.050
38.700 27.400
Siltronic AG 80.90 81.25 82.20 83.95 -1.75
 
 
-2.085
87.15 59.25
New Work SE 63.80 66.50 63.70 65.10 -1.40
 
 
-2.151
182.00 63.80
STRATEC SE 37.300 39.200 38.450 39.350 -0.90
 
 
-2.287
90.600 36.900
BILFINGER STK 34.580 34.740 34.600 35.460 -0.86
 
 
-2.425
39.700 26.660
GFT Technologies SE 30.920 31.760 31.600 32.660 -1.06
 
 
-3.246
42.350 23.640
thyssenkrupp nucera AG & Co. KGaA 15.700 16.000 15.900 16.450 -0.55
 
 
-3.343
0 0
Borussia Dortmund 3.565 3.675 3.620 3.765 -0.15
 
 
-3.851
5.910 3.532
Verbio SE 27.820 28.280 28.110 29.770 -1.66
 
 
-5.576
71.250 29.770
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.