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
14,058.70
Change
+43.72
Change in %
%+0.312
Date
30/08/2024
Time
17:50:00
Open
14,011.24
Previous day
14,014.98
High
14,114.24
Low
13,999.12
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| adesso AG | 0 | 0 | 64.90 | 65.40 | -0.50 | -0.765 | 119.20 | 64.90 | |||
| ADTRAN Holdings Inc. | 4.999 | 5.150 | 5.092 | 5.286 | -0.19 | -3.670 | 8.100 | 4.178 | |||
| ADVA STK | 0 | 0 | 19.060 | 19.060 | 0.00 | 0.000 | 20.100 | 18.920 | |||
| AMADEUS STK | 0 | 0 | 92.20 | 91.80 | 0.40 | 0.436 | 126.80 | 91.80 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 137.40 | 138.00 | -0.60 | -0.435 | 143.20 | 95.20 | |||
| AUTO1 Group SE | 0 | 0 | 9.255 | 9.000 | 0.26 | 2.833 | 9.335 | 3.348 | |||
| BAYWA VINK NA | 0 | 0 | 11.860 | 12.040 | -0.18 | -1.495 | 34.600 | 10.520 | |||
| Borussia Dortmund | 0 | 0 | 3.820 | 3.825 | -0.01 | -0.131 | 4.585 | 3.345 | |||
| Cancom IT Systems | 0 | 0 | 27.480 | 27.640 | -0.16 | -0.579 | 33.140 | 21.500 | |||
| CECONOMY AG | 0 | 0 | 2.662 | 2.682 | -0.02 | -0.746 | 3.370 | 1.731 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 100.80 | 102.20 | -1.40 | -1.370 | 109.60 | 84.40 | |||
| CompuGroup Medical SE & Co. KGaA | 0 | 0 | 15.630 | 15.760 | -0.13 | -0.825 | 43.120 | 14.880 | |||
| DERMAPHARM HOLDING | 0 | 0 | 34.850 | 34.850 | 0.00 | 0.000 | 45.400 | 31.150 | |||
Deutsche Pfandbriefbank AG |
0 | 0 | 5.035 | 5.035 | 0.00 | 0.000 | 7.280 | 3.762 | |||
| Deutsche Wohnen SE | 0 | 0 | 21.100 | 21.450 | -0.35 | -1.632 | 23.900 | 16.560 | |||
| DEUTZ AG O.N. | 0 | 0 | 4.752 | 4.672 | 0.08 | 1.712 | 6.290 | 3.680 | |||
| Douglas AG | 0 | 0 | 20.900 | 20.940 | -0.04 | -0.191 | 0 | 0 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 45.950 | 45.350 | 0.60 | 1.323 | 56.000 | 42.200 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 25.200 | 25.100 | 0.10 | 0.398 | 32.850 | 23.100 | |||
| DUERR AG O.N. | 0 | 0 | 19.680 | 19.320 | 0.36 | 1.863 | 27.520 | 18.840 | |||
| DWS Group SE | 0 | 0 | 34.560 | 34.680 | -0.12 | -0.346 | 44.500 | 27.020 | |||
| Eckert & Ziegler SE | 0 | 0 | 43.520 | 43.580 | -0.06 | -0.138 | 49.600 | 29.280 | |||
| Elmos Semiconductor SE | 0 | 0 | 82.10 | 78.50 | 3.60 | 4.586 | 89.20 | 59.50 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 56.30 | 56.30 | 0.00 | 0.000 | 87.20 | 56.30 | |||
| Fielmann Group AG | 0 | 0 | 44.100 | 42.150 | 1.95 | 4.626 | 49.280 | 39.840 | |||
| flatexDEGIRO AG | 0 | 0 | 13.030 | 13.395 | -0.37 | -2.725 | 14.220 | 7.610 | |||
| GFT Technologies SE | 0 | 0 | 21.550 | 21.150 | 0.40 | 1.891 | 33.400 | 20.700 | |||
| Grand City Properties S.A. | 0 | 0 | 12.450 | 12.740 | -0.29 | -2.276 | 12.740 | 7.625 | |||
| GRENKE LEASING STK | 0 | 0 | 25.650 | 25.650 | 0.00 | 0.000 | 28.450 | 19.160 | |||
| HAMBORNER REIT AG | 0 | 0 | 6.540 | 6.550 | -0.01 | -0.153 | 7.040 | 6.120 | |||
| Heidelberger Druckmaschinen AG | 0 | 0 | 1.046 | 1.024 | 0.02 | 2.148 | 1.364 | 0.855 | |||
| Hornbach Holding AG&Co.KGaA | 0 | 0 | 79.80 | 80.00 | -0.20 | -0.250 | 81.10 | 55.50 | |||
| Hypoport SE | 0 | 0 | 267.20 | 260.40 | 6.80 | 2.611 | 344.40 | 94.05 | |||
| Indus Holding AG | 0 | 0 | 22.250 | 22.200 | 0.05 | 0.225 | 28.700 | 18.220 | |||
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 25.750 | 25.450 | 0.30 | 1.179 | 29.700 | 12.260 | |||
| JOST Werke SE | 0 | 0 | 40.300 | 39.850 | 0.45 | 1.129 | 49.650 | 38.300 | |||
| Klöckner & Co. SE | 0 | 0 | 5.220 | 5.160 | 0.06 | 1.163 | 7.975 | 4.855 | |||
| Kontron AG | 0 | 0 | 17.010 | 16.790 | 0.22 | 1.310 | 23.140 | 16.500 | |||
| KSB AG - Vorzüge | 0 | 0 | 578.00 | 576.00 | 2.00 | 0.347 | 658.00 | 498.00 | |||
| KWS SAAT STK | 0 | 0 | 67.10 | 67.20 | -0.10 | -0.149 | 67.20 | 45.80 | |||
| Medios AG | 0 | 0 | 17.000 | 17.000 | 0.00 | 0.000 | 18.020 | 13.440 | |||
| Metro AG | 0 | 0 | 4.780 | 4.660 | 0.12 | 2.575 | 7.265 | 4.115 | |||
| MLP SE | 0 | 0 | 5.750 | 5.730 | 0.02 | 0.349 | 6.520 | 4.435 | |||
| Mutares SE & Co. KGaA | 0 | 0 | 30.650 | 30.550 | 0.10 | 0.327 | 43.350 | 21.950 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 75.25 | 75.70 | -0.45 | -0.594 | 93.40 | 64.30 | |||
| Norma Group AG | 0 | 0 | 14.600 | 14.140 | 0.46 | 3.253 | 19.520 | 13.960 | |||
| Patrizia Immobilien AG | 0 | 0 | 7.820 | 7.530 | 0.29 | 3.851 | 8.920 | 6.890 | |||
| PNE Wind AG | 0 | 0 | 12.740 | 12.480 | 0.26 | 2.083 | 14.860 | 11.540 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 5.820 | 5.810 | 0.01 | 0.172 | 7.835 | 4.938 | |||
| PVA TEPLA AG | 0 | 0 | 15.030 | 14.340 | 0.69 | 4.812 | 23.280 | 12.680 | |||
| RENK Group AG | 0 | 0 | 26.965 | 26.825 | 0.14 | 0.522 | 0 | 0 | |||
| SAF HOLLAND SE | 0 | 0 | 17.520 | 17.500 | 0.02 | 0.114 | 19.320 | 11.260 | |||
| SALZGITTER STK | 0 | 0 | 15.830 | 15.550 | 0.28 | 1.801 | 29.120 | 15.040 | |||
| Schaeffler Technologies AG & Co. KG | 0 | 0 | 4.696 | 4.672 | 0.02 | 0.514 | 6.700 | 4.624 | |||
| SCHOTT Pharma AG & CO. KGaA | 0 | 0 | 35.480 | 34.000 | 1.48 | 4.353 | 0 | 0 | |||
| SFC Energy AG | 0 | 0 | 20.800 | 21.000 | -0.20 | -0.952 | 24.800 | 15.960 | |||
| SGL CARBON STK | 0 | 0 | 5.660 | 5.590 | 0.07 | 1.252 | 7.530 | 5.590 | |||
| SIXT SE | 0 | 0 | 63.85 | 63.55 | 0.30 | 0.472 | 101.30 | 60.65 | |||
| SMA Solar Technology AG | 0 | 0 | 21.180 | 20.520 | 0.66 | 3.216 | 74.200 | 20.520 | |||
| STO AG Vz | 0 | 0 | 118.60 | 118.00 | 0.60 | 0.508 | 173.20 | 116.40 | |||
| STRATEC SE | 0 | 0 | 43.750 | 43.800 | -0.05 | -0.114 | 49.600 | 36.700 | |||
| Südzucker AG | 0 | 0 | 12.030 | 12.060 | -0.03 | -0.249 | 15.410 | 11.600 | |||
| SUESS MICROTEC | 0 | 0 | 56.50 | 52.00 | 4.50 | 8.654 | 68.90 | 15.72 | |||
| TAKKT AG O.N. | 0 | 0 | 10.460 | 10.260 | 0.20 | 1.949 | 14.400 | 9.320 | |||
| thyssenkrupp nucera AG & Co. KGaA | 0 | 0 | 9.220 | 9.150 | 0.07 | 0.765 | 21.500 | 8.020 | |||
| Verbio SE | 0 | 0 | 17.200 | 17.200 | 0.00 | 0.000 | 44.250 | 15.080 | |||
| Vitesco Technologies Group AG | 0 | 0 | 52.45 | 52.05 | 0.40 | 0.768 | 94.30 | 51.00 | |||
| Vossloh | 0 | 0 | 48.050 | 47.350 | 0.70 | 1.478 | 50.600 | 36.700 | |||
| Wacker Neuson SE | 0 | 0 | 14.520 | 14.540 | -0.02 | -0.138 | 20.650 | 13.500 | |||
| 1 & 1 AG | 0 | 0 | 14.260 | 14.380 | -0.12 | -0.834 | 19.280 | 12.460 | |||