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
17,080.66
Change
-117.53
Change in %
%-0.683
Date
15/08/2025
Time
15:55:00
Open
17,260.08
Previous day
17,198.19
High
17,272.08
Low
17,080.66
52 weeks high
18,206.72
52 weeks low
13,155.50
Volume last trade
n/a
Volume
0
Turnover
n/a
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| adesso AG | 82.60 | 82.90 | 85.20 | 77.10 | 8.10 | 10.506 | 106.60 | 54.90 | |||
Douglas AG |
11.780 | 11.820 | 11.440 | 11.000 | 0.44 | 4.000 | 21.060 | 9.390 | |||
| Wacker Neuson SE | 24.450 | 24.550 | 23.900 | 23.150 | 0.75 | 3.240 | 24.700 | 12.500 | |||
| GRENKE LEASING STK | 18.000 | 18.040 | 18.640 | 18.100 | 0.54 | 2.983 | 26.800 | 12.540 | |||
| AMADEUS STK | 60.90 | 61.10 | 61.50 | 59.90 | 1.60 | 2.671 | 95.50 | 59.90 | |||
| Heidelberger Druckmaschinen AG | 2.130 | 2.140 | 2.185 | 2.130 | 0.06 | 2.582 | 2.505 | 0.879 | |||
| Cancom IT Systems | 22.700 | 22.800 | 22.850 | 22.300 | 0.55 | 2.466 | 30.450 | 22.250 | |||
| Patrizia Immobilien AG | 7.540 | 7.570 | 7.730 | 7.560 | 0.17 | 2.249 | 9.050 | 6.480 | |||
| Grand City Properties S.A. | 11.180 | 11.220 | 11.220 | 10.980 | 0.24 | 2.186 | 13.160 | 9.245 | |||
| SGL CARBON STK | 3.325 | 3.340 | 3.370 | 3.300 | 0.07 | 2.121 | 6.010 | 2.910 | |||
| DUERR AG O.N. | 22.400 | 22.500 | 22.300 | 21.850 | 0.45 | 2.059 | 25.640 | 17.760 | |||
| BEFESA S.A. | 28.340 | 28.400 | 28.040 | 27.540 | 0.50 | 1.816 | 29.020 | 17.810 | |||
| KWS SAAT STK | 63.60 | 63.80 | 63.40 | 62.40 | 1.00 | 1.603 | 68.00 | 52.70 | |||
| Indus Holding AG | 22.400 | 22.550 | 22.850 | 22.500 | 0.35 | 1.556 | 28.200 | 19.860 | |||
| Siltronic AG | 35.960 | 36.060 | 35.960 | 35.520 | 0.44 | 1.239 | 75.750 | 33.020 | |||
| Springer Nature AG & Co. KGaA | 22.600 | 22.700 | 21.950 | 21.750 | 0.20 | 0.920 | 0 | 0 | |||
| Hornbach Holding AG&Co.KGaA | 103.60 | 104.00 | 103.00 | 102.20 | 0.80 | 0.783 | 107.20 | 71.30 | |||
| STRATEC SE | 25.450 | 26.250 | 25.800 | 25.600 | 0.20 | 0.781 | 44.150 | 22.350 | |||
| Schaeffler Technologies AG | 5.050 | 5.095 | 5.080 | 5.045 | 0.04 | 0.694 | 5.190 | 3.330 | |||
| Formycon AG | 24.700 | 25.400 | 25.050 | 24.900 | 0.15 | 0.602 | 62.700 | 20.700 | |||
| SAF HOLLAND SE | 15.680 | 15.920 | 15.840 | 15.760 | 0.08 | 0.508 | 18.340 | 13.060 | |||
| Südzucker AG | 10.170 | 10.190 | 10.190 | 10.140 | 0.05 | 0.493 | 12.230 | 9.920 | |||
| Elmos Semiconductor SE | 87.00 | 87.40 | 87.40 | 87.00 | 0.40 | 0.460 | 98.30 | 47.90 | |||
| KSB AG - Vorzüge | 904.00 | 916.00 | 914.00 | 910.00 | 4.00 | 0.440 | 964.00 | 550.00 | |||
| SCHOTT Pharma AG & CO. KGaA | 22.900 | 23.050 | 23.150 | 23.050 | 0.10 | 0.434 | 35.740 | 20.400 | |||
| LPKF LASER STK | 8.120 | 8.160 | 7.950 | 7.920 | 0.03 | 0.379 | 9.670 | 7.180 | |||
| CECONOMY AG | 4.420 | 4.465 | 4.445 | 4.435 | 0.01 | 0.225 | 4.450 | 2.386 | |||
| DEUTZ AG O.N. | 8.995 | 9.070 | 9.045 | 9.025 | 0.02 | 0.222 | 9.075 | 3.922 | |||
| ProCredit Holding AG & Co.KGaA | 9.320 | 9.360 | 9.420 | 9.400 | 0.02 | 0.213 | 11.300 | 7.460 | |||
| GFT Technologies SE | 17.180 | 17.840 | 17.580 | 17.560 | 0.02 | 0.114 | 25.600 | 16.980 | |||
| Deutsche Pfandbriefbank AG | 5.410 | 5.475 | 5.450 | 5.450 | 0.00 | 0.000 | 6.100 | 4.724 | |||
| ADVA STK | 20.800 | 20.900 | 20.800 | 20.800 | 0.00 | 0.000 | 20.800 | 19.020 | |||
| PNE Wind AG | 14.460 | 14.480 | 14.460 | 14.460 | 0.00 | 0.000 | 15.520 | 10.520 | |||
| Fielmann Group AG | 54.90 | 55.30 | 55.10 | 55.20 | -0.10 | -0.181 | 58.50 | 39.05 | |||
| DT.BETEILIG.AG O.N. | 24.550 | 24.900 | 24.700 | 24.750 | -0.05 | -0.202 | 27.300 | 21.750 | |||
| SECUNET SECURITY AG | 206.00 | 207.50 | 206.50 | 207.00 | -0.50 | -0.242 | 242.50 | 90.00 | |||
| STO AG Vz | 124.80 | 125.80 | 123.40 | 123.80 | -0.40 | -0.323 | 152.60 | 101.20 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 67.20 | 67.70 | 67.40 | 67.70 | -0.30 | -0.443 | 72.40 | 42.85 | |||
| HAMBORNER REIT AG | 5.790 | 5.810 | 5.780 | 5.810 | -0.03 | -0.516 | 6.690 | 5.650 | |||
| Borussia Dortmund | 3.605 | 3.655 | 3.630 | 3.650 | -0.02 | -0.548 | 4.085 | 2.920 | |||
| Norma Group AG | 17.240 | 17.320 | 17.060 | 17.160 | -0.10 | -0.583 | 18.240 | 9.030 | |||
| DERMAPHARM HOLDING | 32.600 | 32.900 | 32.800 | 33.000 | -0.20 | -0.606 | 41.900 | 30.500 | |||
| MLP SE | 7.580 | 7.610 | 7.680 | 7.730 | -0.05 | -0.647 | 9.040 | 5.460 | |||
| ProSiebenSat.1 Media AG | 7.800 | 7.810 | 7.810 | 7.865 | -0.06 | -0.699 | 8.025 | 4.528 | |||
| ATOSS SOFTWARE STK | 106.80 | 107.40 | 107.60 | 108.40 | -0.80 | -0.738 | 144.80 | 108.00 | |||
| Vossloh | 87.80 | 88.40 | 88.50 | 89.20 | -0.70 | -0.785 | 91.30 | 40.45 | |||
| Deutsche Euroshop AG | 18.620 | 18.880 | 18.740 | 18.900 | -0.16 | -0.847 | 27.350 | 17.320 | |||
| Stabilus SA | 23.150 | 23.250 | 23.050 | 23.250 | -0.20 | -0.860 | 43.000 | 18.640 | |||
| Kontron AG | 25.060 | 25.320 | 25.180 | 25.440 | -0.26 | -1.022 | 28.620 | 15.250 | |||
| WUESTENROT&WUERT NAMEN | 14.740 | 14.800 | 14.660 | 14.820 | -0.16 | -1.080 | 15.220 | 11.440 | |||
| JENOPTIK STK | 17.910 | 18.040 | 18.010 | 18.210 | -0.20 | -1.098 | 29.040 | 15.480 | |||
| Hypoport SE | 160.40 | 162.20 | 162.00 | 163.80 | -1.80 | -1.099 | 300.60 | 155.90 | |||
| Friedrich Vorwerk Group SE | 78.70 | 79.00 | 84.80 | 85.80 | -1.00 | -1.166 | 89.10 | 20.45 | |||
| Klöckner & Co. SE | 5.850 | 6.030 | 5.930 | 6.000 | -0.07 | -1.167 | 7.940 | 4.405 | |||
| CEWE Stiftung & Co. KGaA | 94.90 | 96.70 | 96.20 | 97.40 | -1.20 | -1.232 | 107.40 | 94.00 | |||
| Alzchem Group AG | 147.40 | 149.20 | 149.40 | 151.40 | -2.00 | -1.321 | 164.20 | 40.70 | |||
| PVA TEPLA AG | 24.140 | 24.220 | 24.140 | 24.480 | -0.34 | -1.389 | 24.480 | 10.840 | |||
| Mutares SE & Co. KGaA | 27.350 | 27.850 | 27.750 | 28.150 | -0.40 | -1.421 | 45.250 | 21.200 | |||
| SFC Energy AG | 15.560 | 15.800 | 15.700 | 15.960 | -0.26 | -1.629 | 26.250 | 15.740 | |||
| thyssenkrupp nucera AG & Co. KGaA | 8.920 | 9.130 | 9.035 | 9.185 | -0.15 | -1.633 | 11.410 | 7.645 | |||
| SMA Solar Technology AG | 21.060 | 21.100 | 21.060 | 21.420 | -0.36 | -1.681 | 24.520 | 11.690 | |||
| ENERGIEKONTOR O.N. | 49.20 | 49.45 | 51.90 | 52.90 | -1.00 | -1.890 | 63.20 | 38.30 | |||
| Eckert & Ziegler SE | 18.250 | 18.510 | 18.530 | 18.920 | -0.39 | -2.061 | 22.867 | 11.957 | |||
| JOST Werke SE | 51.70 | 52.90 | 52.00 | 53.10 | -1.10 | -2.072 | 56.20 | 39.85 | |||
| SIXT SE | 87.60 | 88.15 | 88.00 | 90.10 | -2.10 | -2.331 | 97.65 | 60.50 | |||
| SUESS MICROTEC | 27.400 | 27.440 | 28.380 | 29.060 | -0.68 | -2.340 | 70.500 | 27.580 | |||
| Nagarro SE Namens-Aktien o.N. | 52.20 | 52.40 | 51.10 | 52.45 | -1.35 | -2.574 | 99.20 | 52.45 | |||
| SALZGITTER STK | 21.600 | 21.680 | 22.120 | 22.760 | -0.64 | -2.812 | 29.220 | 13.110 | |||
| MBB Industries AG | 158.20 | 159.20 | 164.80 | 171.00 | -6.20 | -3.626 | 176.20 | 95.30 | |||
| MGI - Media and Games Invest SE | 1.762 | 1.875 | 1.835 | 2.282 | -0.45 | -19.588 | 4.090 | 2.282 | |||