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
18,003.28
Change
-203.44
Change in %
%-1.117
Date
11/07/2025
Time
17:50:00
Open
18,128.18
Previous day
18,206.72
High
18,128.18
Low
17,986.81
52 weeks high
18,206.72
52 weeks low
13,155.50
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| WUESTENROT&WUERT NAMEN | 0 | 0 | 13.720 | 13.820 | -0.10 | -0.724 | 15.220 | 11.440 | |||
| Wacker Neuson SE | 0 | 0 | 24.700 | 24.100 | 0.60 | 2.490 | 24.700 | 12.500 | |||
| Vossloh | 0 | 0 | 89.50 | 89.10 | 0.40 | 0.449 | 89.80 | 40.45 | |||
| thyssenkrupp nucera AG & Co. KGaA | 0 | 0 | 10.660 | 10.750 | -0.09 | -0.837 | 11.410 | 7.645 | |||
| SUESS MICROTEC | 0 | 0 | 41.880 | 42.120 | -0.24 | -0.570 | 70.500 | 27.580 | |||
| Südzucker AG | 0 | 0 | 10.700 | 10.930 | -0.23 | -2.104 | 13.200 | 10.060 | |||
| STRATEC SE | 0 | 0 | 27.650 | 27.900 | -0.25 | -0.896 | 44.450 | 22.350 | |||
| STO AG Vz | 0 | 0 | 126.60 | 129.80 | -3.20 | -2.465 | 159.40 | 101.20 | |||
| Stabilus SA | 0 | 0 | 25.650 | 27.050 | -1.40 | -5.176 | 45.500 | 18.640 | |||
Springer Nature AG & Co. KGaA |
0 | 0 | 19.660 | 19.360 | 0.30 | 1.550 | 0 | 0 | |||
| SMA Solar Technology AG | 0 | 0 | 22.680 | 22.380 | 0.30 | 1.340 | 28.940 | 11.690 | |||
| SIXT SE | 0 | 0 | 93.05 | 92.25 | 0.80 | 0.867 | 93.05 | 60.50 | |||
| Siltronic AG | 0 | 0 | 44.620 | 44.340 | 0.28 | 0.631 | 77.550 | 33.020 | |||
| SGL CARBON STK | 0 | 0 | 3.595 | 3.555 | 0.04 | 1.125 | 6.580 | 2.910 | |||
| SFC Energy AG | 0 | 0 | 22.650 | 22.950 | -0.30 | -1.307 | 26.250 | 16.300 | |||
| SECUNET SECURITY AG | 0 | 0 | 233.50 | 238.50 | -5.00 | -2.096 | 242.50 | 90.00 | |||
| SCHOTT Pharma AG & CO. KGaA | 0 | 0 | 26.550 | 25.550 | 1.00 | 3.914 | 35.740 | 20.400 | |||
| Schaeffler Technologies AG |
0 | 0 | 4.866 | 4.834 | 0.03 | 0.662 | 5.430 | 3.330 | |||
| SALZGITTER STK | 0 | 0 | 27.660 | 27.760 | -0.10 | -0.360 | 29.220 | 13.110 | |||
| SAF HOLLAND SE | 0 | 0 | 17.960 | 18.120 | -0.16 | -0.883 | 19.320 | 13.060 | |||
| PVA TEPLA AG | 0 | 0 | 21.540 | 21.240 | 0.30 | 1.412 | 21.540 | 10.840 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 7.160 | 7.225 | -0.07 | -0.900 | 7.230 | 4.528 | |||
| ProCredit Holding AG & Co.KGaA | 0 | 0 | 9.800 | 9.640 | 0.16 | 1.660 | 11.300 | 7.460 | |||
| PNE Wind AG | 0 | 0 | 15.040 | 15.240 | -0.20 | -1.312 | 15.520 | 10.520 | |||
| Patrizia Immobilien AG | 0 | 0 | 8.200 | 8.340 | -0.14 | -1.679 | 9.050 | 6.480 | |||
| Norma Group AG | 0 | 0 | 15.340 | 15.220 | 0.12 | 0.788 | 18.160 | 9.030 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 58.00 | 59.50 | -1.50 | -2.521 | 99.20 | 55.25 | |||
| Mutares SE & Co. KGaA | 0 | 0 | 33.350 | 34.200 | -0.85 | -2.485 | 45.250 | 21.200 | |||
| MLP SE | 0 | 0 | 8.610 | 8.700 | -0.09 | -1.034 | 9.040 | 5.360 | |||
| MGI - Media and Games Invest SE | 0 | 0 | 3.158 | 3.304 | -0.15 | -4.419 | 4.090 | 2.200 | |||
| MBB Industries AG | 0 | 0 | 141.00 | 144.20 | -3.20 | -2.219 | 166.40 | 93.60 | |||
| LPKF LASER STK | 0 | 0 | 8.950 | 9.200 | -0.25 | -2.717 | 9.670 | 7.180 | |||
| KWS SAAT STK | 0 | 0 | 62.10 | 61.90 | 0.20 | 0.323 | 68.00 | 52.70 | |||
| KSB AG - Vorzüge | 0 | 0 | 888.00 | 892.00 | -4.00 | -0.448 | 892.00 | 550.00 | |||
| Kontron AG | 0 | 0 | 25.760 | 26.500 | -0.74 | -2.792 | 26.580 | 15.250 | |||
| Klöckner & Co. SE | 0 | 0 | 6.950 | 7.140 | -0.19 | -2.661 | 7.940 | 4.405 | |||
| JOST Werke SE | 0 | 0 | 55.60 | 56.20 | -0.60 | -1.068 | 56.20 | 38.30 | |||
| JENOPTIK STK | 0 | 0 | 19.820 | 19.880 | -0.06 | -0.302 | 29.040 | 15.480 | |||
| Indus Holding AG | 0 | 0 | 23.550 | 23.050 | 0.50 | 2.169 | 28.200 | 19.860 | |||
| Hypoport SE | 0 | 0 | 210.00 | 215.50 | -5.50 | -2.552 | 344.40 | 155.90 | |||
| Hornbach Holding AG&Co.KGaA | 0 | 0 | 107.20 | 106.80 | 0.40 | 0.375 | 107.20 | 71.30 | |||
| Heidelberger Druckmaschinen AG | 0 | 0 | 1.472 | 1.456 | 0.02 | 1.099 | 1.644 | 0.879 | |||
| HAMBORNER REIT AG | 0 | 0 | 5.850 | 5.850 | 0.00 | 0.000 | 6.690 | 5.720 | |||
| GRENKE LEASING STK | 0 | 0 | 17.860 | 17.520 | 0.34 | 1.941 | 28.450 | 12.540 | |||
| Grand City Properties S.A. | 0 | 0 | 11.020 | 11.000 | 0.02 | 0.182 | 13.160 | 9.245 | |||
| GFT Technologies SE | 0 | 0 | 23.450 | 23.700 | -0.25 | -1.055 | 25.600 | 19.020 | |||
| Friedrich Vorwerk Group SE | 0 | 0 | 60.70 | 62.00 | -1.30 | -2.097 | 66.10 | 17.18 | |||
| Formycon AG | 0 | 0 | 29.950 | 30.350 | -0.40 | -1.318 | 62.700 | 20.700 | |||
| Fielmann Group AG | 0 | 0 | 57.80 | 58.50 | -0.70 | -1.197 | 58.50 | 39.05 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 47.450 | 47.950 | -0.50 | -1.043 | 66.500 | 38.300 | |||
| Elmos Semiconductor SE | 0 | 0 | 95.10 | 92.50 | 2.60 | 2.811 | 95.10 | 47.90 | |||
| Eckert & Ziegler SE | 0 | 0 | 65.60 | 66.20 | -0.60 | -0.906 | 68.10 | 35.64 | |||
| DUERR AG O.N. | 0 | 0 | 23.950 | 23.450 | 0.50 | 2.132 | 25.640 | 17.760 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 26.000 | 26.500 | -0.50 | -1.887 | 27.300 | 21.750 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 68.50 | 68.70 | -0.20 | -0.291 | 72.40 | 42.85 | |||
| Douglas AG | 0 | 0 | 10.420 | 10.720 | -0.30 | -2.799 | 21.060 | 9.390 | |||
| DEUTZ AG O.N. | 0 | 0 | 7.915 | 7.995 | -0.08 | -1.001 | 8.480 | 3.922 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 5.235 | 5.295 | -0.06 | -1.133 | 6.100 | 4.724 | |||
| Deutsche Euroshop AG | 0 | 0 | 18.700 | 19.100 | -0.40 | -2.094 | 27.350 | 17.320 | |||
| DERMAPHARM HOLDING | 0 | 0 | 34.100 | 35.000 | -0.90 | -2.571 | 41.900 | 30.500 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 100.20 | 100.40 | -0.20 | -0.199 | 107.40 | 94.00 | |||
| CECONOMY AG | 0 | 0 | 3.810 | 3.980 | -0.17 | -4.271 | 3.980 | 2.386 | |||
| Cancom IT Systems | 0 | 0 | 27.600 | 27.750 | -0.15 | -0.541 | 33.120 | 22.580 | |||
| Borussia Dortmund | 0 | 0 | 3.845 | 3.855 | -0.01 | -0.259 | 4.085 | 2.920 | |||
| BEFESA S.A. | 0 | 0 | 28.400 | 28.520 | -0.12 | -0.421 | 32.340 | 17.810 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 141.80 | 141.60 | 0.20 | 0.141 | 143.20 | 108.00 | |||
| AMADEUS STK | 0 | 0 | 78.50 | 78.10 | 0.40 | 0.512 | 106.60 | 66.60 | |||
| Alzchem Group AG | 0 | 0 | 146.80 | 147.80 | -1.00 | -0.677 | 153.20 | 40.70 | |||
| ADVA STK | 0 | 0 | 20.400 | 20.400 | 0.00 | 0.000 | 20.700 | 18.920 | |||
| adesso AG | 0 | 0 | 86.20 | 86.60 | -0.40 | -0.462 | 106.60 | 54.90 | |||