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
13,995.77
Change
-211.86
Change in %
%-1.491
Date
25/04/2024
Time
17:50:00
Open
14,188.53
Previous day
14,207.63
High
14,188.53
Low
13,984.95
52 weeks high
14,517.99
52 weeks low
12,075.68
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 | 103.60 | 104.80 | 106.20 | 106.40 | -0.20 | -0.188 | 134.80 | 83.10 | |||
| ADTRAN Holdings Inc. | 4.248 | 4.377 | 4.410 | 4.502 | -0.09 | -2.044 | 9.850 | 4.388 | |||
| ADVA STK | 19.860 | 20.000 | 19.820 | 19.920 | -0.10 | -0.502 | 20.150 | 19.240 | |||
| AMADEUS STK | 112.80 | 113.60 | 116.20 | 115.80 | 0.40 | 0.345 | 134.40 | 102.20 | |||
| ATOSS SOFTWARE STK | 243.00 | 245.50 | 242.00 | 239.50 | 2.50 | 1.044 | 275.50 | 172.20 | |||
| AUTO1 Group SE | 4.588 | 4.638 | 4.676 | 4.874 | -0.20 | -4.062 | 9.772 | 3.348 | |||
| BAYWA VINK NA | 22.100 | 22.700 | 22.400 | 22.950 | -0.55 | -2.397 | 39.700 | 22.100 | |||
| Borussia Dortmund | 3.585 | 3.735 | 3.660 | 3.695 | -0.04 | -0.947 | 5.910 | 3.345 | |||
| Cancom IT Systems | 28.920 | 29.200 | 30.060 | 30.060 | 0.00 | 0.000 | 32.800 | 21.500 | |||
| CECONOMY AG | 1.968 | 2.216 | 2.092 | 2.126 | -0.03 | -1.599 | 2.774 | 1.731 | |||
| CEWE Stiftung & Co. KGaA | 96.40 | 100.60 | 98.50 | 99.80 | -1.30 | -1.303 | 106.80 | 82.70 | |||
| CompuGroup Medical SE & Co. KGaA | 27.560 | 28.180 | 27.860 | 29.140 | -1.28 | -4.393 | 51.900 | 26.800 | |||
| DERMAPHARM HOLDING | 30.900 | 31.600 | 31.200 | 31.700 | -0.50 | -1.577 | 48.400 | 31.650 | |||
| Deutsche Pfandbriefbank AG | 4.402 | 4.590 | 4.494 | 4.628 | -0.13 | -2.895 | 8.705 | 3.762 | |||
| Deutsche Wohnen SE | 16.580 | 16.780 | 16.760 | 17.120 | -0.36 | -2.103 | 23.900 | 16.560 | |||
| DEUTZ AG O.N. | 5.455 | 5.580 | 5.520 | 5.630 | -0.11 | -1.954 | 6.255 | 3.680 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 48.40 | 49.75 | 49.10 | 50.40 | -1.30 | -2.579 | 56.00 | 42.20 | |||
| DT.BETEILIG.AG O.N. | 26.850 | 27.550 | 27.200 | 27.400 | -0.20 | -0.730 | 32.850 | 24.800 | |||
| DUERR AG O.N. | 22.260 | 22.380 | 22.260 | 22.580 | -0.32 | -1.417 | 31.960 | 18.840 | |||
| DWS Group SE | 0 | 0 | 41.140 | 41.240 | -0.10 | -0.242 | 41.460 | 26.880 | |||
Eckert & Ziegler SE |
36.120 | 36.620 | 36.160 | 36.680 | -0.52 | -1.418 | 49.680 | 29.280 | |||
| Elmos Semiconductor SE | 76.20 | 77.00 | 73.40 | 69.30 | 4.10 | 5.916 | 84.80 | 59.50 | |||
| ENERGIEKONTOR O.N. | 62.80 | 63.70 | 62.90 | 63.40 | -0.50 | -0.789 | 87.20 | 60.80 | |||
| Fielmann Group AG | 41.850 | 42.800 | 42.300 | 42.950 | -0.65 | -1.513 | 50.350 | 39.840 | |||
| flatexDEGIRO AG | 10.265 | 10.345 | 9.900 | 10.105 | -0.21 | -2.029 | 11.320 | 7.610 | |||
| GFT Technologies SE | 27.400 | 28.350 | 27.850 | 28.100 | -0.25 | -0.890 | 36.280 | 23.640 | |||
| Grand City Properties S.A. | 9.680 | 9.760 | 9.815 | 10.130 | -0.32 | -3.110 | 10.700 | 6.795 | |||
| GRENKE LEASING STK | 21.550 | 21.700 | 22.100 | 22.500 | -0.40 | -1.778 | 32.300 | 19.160 | |||
| HAMBORNER REIT AG | 6.840 | 6.870 | 6.810 | 6.900 | -0.09 | -1.304 | 7.280 | 6.120 | |||
| Heidelberger Druckmaschinen AG | 0.854 | 0.860 | 0.903 | 0.921 | -0.02 | -1.954 | 1.857 | 0.921 | |||
| Hornbach Holding AG&Co.KGaA | 73.20 | 73.70 | 74.00 | 75.00 | -1.00 | -1.333 | 76.95 | 55.50 | |||
| Hypoport SE | 240.80 | 244.00 | 242.60 | 253.00 | -10.40 | -4.111 | 253.00 | 94.05 | |||
| Indus Holding AG | 25.200 | 25.350 | 25.550 | 26.100 | -0.55 | -2.107 | 27.150 | 18.220 | |||
| IONOS Group SE Namens-Aktien o.N. | 23.500 | 23.600 | 23.500 | 23.050 | 0.45 | 1.952 | 24.400 | 12.260 | |||
| JOST Werke SE | 44.700 | 45.900 | 45.300 | 45.200 | 0.10 | 0.221 | 53.000 | 40.550 | |||
| Klöckner & Co. SE | 6.220 | 6.550 | 6.320 | 6.490 | -0.17 | -2.619 | 10.080 | 5.325 | |||
| Kontron AG | 18.860 | 19.300 | 19.090 | 19.330 | -0.24 | -1.242 | 23.140 | 16.980 | |||
| KSB AG - Vorzüge | 602.00 | 618.00 | 610.00 | 618.00 | -8.00 | -1.294 | 622.00 | 477.00 | |||
| KWS SAAT STK | 47.300 | 47.750 | 48.200 | 48.600 | -0.40 | -0.823 | 61.700 | 45.800 | |||
| Metro AG | 4.865 | 5.160 | 5.010 | 5.070 | -0.06 | -1.183 | 8.020 | 4.742 | |||
| MLP SE | 5.520 | 5.610 | 5.570 | 5.580 | -0.01 | -0.179 | 5.990 | 4.435 | |||
| Mutares SE & Co. KGaA | 40.250 | 40.850 | 40.550 | 40.650 | -0.10 | -0.246 | 41.550 | 21.000 | |||
| Nagarro SE Namens-Aktien o.N. | 69.45 | 70.45 | 70.80 | 70.00 | 0.80 | 1.143 | 97.90 | 64.30 | |||
| Norma Group AG | 18.120 | 18.300 | 18.080 | 18.280 | -0.20 | -1.094 | 21.980 | 13.960 | |||
| Patrizia Immobilien AG | 7.780 | 7.920 | 7.770 | 8.010 | -0.24 | -2.996 | 11.300 | 7.020 | |||
| PFEIFFER VACUUM STK | 153.60 | 154.80 | 154.00 | 153.20 | 0.80 | 0.522 | 157.40 | 145.00 | |||
| PNE Wind AG | 13.100 | 13.360 | 13.220 | 13.300 | -0.08 | -0.602 | 15.020 | 11.540 | |||
| ProSiebenSat.1 Media AG | 7.440 | 7.515 | 7.630 | 7.570 | 0.06 | 0.793 | 9.890 | 4.938 | |||
| PVA TEPLA AG | 18.030 | 18.270 | 18.140 | 18.470 | -0.33 | -1.787 | 23.280 | 14.030 | |||
| SAF HOLLAND SE | 17.860 | 18.280 | 18.060 | 18.500 | -0.44 | -2.378 | 19.320 | 11.070 | |||
| SALZGITTER STK | 22.680 | 22.880 | 23.040 | 23.300 | -0.26 | -1.116 | 35.980 | 22.260 | |||
| Schaeffler Technologies AG & Co. KG | 6.125 | 6.330 | 6.250 | 6.315 | -0.07 | -1.029 | 6.700 | 4.830 | |||
| SCHOTT Pharma AG & CO. KGaA | 38.640 | 38.980 | 38.800 | 39.100 | -0.30 | -0.767 | 0 | 0 | |||
| SFC Energy AG | 18.140 | 18.700 | 18.400 | 18.720 | -0.32 | -1.709 | 25.150 | 15.960 | |||
| SGL CARBON STK | 6.740 | 6.820 | 6.890 | 6.930 | -0.04 | -0.577 | 9.335 | 5.645 | |||
| STO AG Vz | 146.60 | 148.60 | 146.60 | 146.60 | 0.00 | 0.000 | 190.20 | 116.80 | |||
| STRATEC SE | 38.850 | 41.000 | 39.900 | 41.500 | -1.60 | -3.855 | 68.400 | 36.700 | |||
| Südzucker AG | 13.080 | 13.090 | 13.090 | 13.350 | -0.26 | -1.948 | 18.860 | 12.330 | |||
| SUESS MICROTEC | 45.550 | 45.800 | 46.050 | 45.850 | 0.20 | 0.436 | 45.850 | 15.720 | |||
| SYNLAB AG |
10.260 | 10.700 | 10.480 | 10.560 | -0.08 | -0.758 | 12.460 | 8.205 | |||
| TAKKT AG O.N. | 12.420 | 12.860 | 12.640 | 13.300 | -0.66 | -4.962 | 15.060 | 11.900 | |||
| thyssenkrupp nucera AG & Co. KGaA | 11.550 | 11.870 | 11.710 | 12.090 | -0.38 | -3.143 | 0 | 0 | |||
| TRATON SE | 33.800 | 34.000 | 34.550 | 34.750 | -0.20 | -0.576 | 35.250 | 17.570 | |||
| VARTA AG | 9.010 | 9.090 | 9.035 | 9.345 | -0.31 | -3.317 | 24.510 | 7.800 | |||
| Verbio SE | 19.120 | 19.530 | 19.130 | 19.620 | -0.49 | -2.497 | 44.900 | 16.600 | |||
| Vitesco Technologies Group AG | 66.55 | 67.05 | 66.20 | 64.55 | 1.65 | 2.556 | 94.30 | 59.25 | |||
| Vossloh | 43.550 | 44.400 | 43.950 | 43.700 | 0.25 | 0.572 | 45.750 | 36.700 | |||
| Wacker Neuson SE | 16.740 | 16.880 | 16.880 | 17.360 | -0.48 | -2.765 | 23.900 | 16.420 | |||
| WUESTENROT&WUERT NAMEN | 13.060 | 13.180 | 13.080 | 13.220 | -0.14 | -1.059 | 16.780 | 12.820 | |||
| 1 & 1 AG | 16.400 | 16.680 | 16.520 | 16.520 | 0.00 | 0.000 | 19.280 | 9.390 | |||