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
16,909.11
Change
+34.35
Change in %
%
+0.204
Date
22/10/2021
Time
17:55:00
Open
16,901.53
Previous day
16,874.76
High
16,966.40
Low
16,855.15
52 weeks high
17,285.84
52 weeks low
11,456.52
Volume last trade
0
Volume
205,048,206
Turnover
205,048,206.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
1+1 DRILLISCH STK 0 0 25.720 25.880 -0.16
 
 
-0.618
27.500 17.955
Zeal Network SE 0 0 37.900 37.950 -0.05
 
 
-0.132
46.100 36.050
Westwing Group AG 27.440 28.100 27.780 28.240 -0.46
 
 
-1.629
53.350 24.050
Wacker Neuson SE 0 0 26.660 26.280 0.38
 
 
1.446
26.600 15.200
Verbio AG 0 0 63.85 64.10 -0.25
 
 
-0.390
64.10 17.66
TRATON SE 0 0 21.860 21.820 0.04
 
 
0.183
28.220 16.180
Talanx AG 0 0 39.700 39.320 0.38
 
 
0.966
39.420 25.040
TAKKT AG O.N. 0 0 14.320 14.380 -0.06
 
 
-0.417
14.460 9.080
SYNLAB AGAdmission 0 0 21.160 21.090 0.07
 
 
0.332
0 0
SUSE S.A.Admission 0 0 38.020 37.400 0.62
 
 
1.658
0 0
Südzucker AG 0 0 13.460 13.170 0.29
 
 
2.202
14.450 11.370
STRATEC SE 0 0 135.20 131.60 3.60
 
 
2.736
145.20 101.40
STO AG VzAdmission 0 0 199.00 198.20 0.80
 
 
0.404
238.50 107.40
Stabilus SA 0 0 64.45 63.45 1.00
 
 
1.576
71.70 47.26
SMA Solar Technology AG 0 0 42.780 40.560 2.22
 
 
5.473
67.300 34.900
SIXT SE 149.70 150.50 150.00 148.20 1.80
 
 
1.215
148.20 61.50
Siltronic AG 0 0 129.45 134.20 -4.75
 
 
-3.539
145.45 77.92
Shop Apotheke Europe N.V. 139.10 141.40 140.30 140.20 0.10
 
 
0.071
247.00 121.50
SGL CARBON STK 0 0 7.850 7.390 0.46
 
 
6.225
10.800 2.595
SECUNET SECURITY AGAdmission 0 0 462.00 456.50 5.50
 
 
1.205
511.00 230.00
Schaeffler Technologies AG & Co. KG 6.780 7.075 6.920 6.885 0.04
 
 
0.508
8.275 5.085
S & T AG 21.320 22.400 21.860 21.820 0.04
 
 
0.183
24.060 15.200
SALZGITTER STK 0 0 27.600 27.640 -0.04
 
 
-0.145
34.020 12.180
SAF HOLLAND SE 11.710 12.160 11.940 11.860 0.08
 
 
0.675
14.400 7.180
RTL Group 49.580 50.400 49.980 50.100 -0.12
 
 
-0.240
53.35 32.20
PVA TEPLA AGAdmission 0 0 37.450 36.450 1.00
 
 
2.743
39.950 9.990
PFEIFFER VACUUM STK 0 0 189.60 190.20 -0.60
 
 
-0.315
190.60 149.60
Patrizia Immobilien AG 0 0 22.800 22.250 0.55
 
 
2.472
26.400 19.200
Norma Group AG 0 0 37.460 37.440 0.02
 
 
0.053
48.640 26.280
NORDEX SE 0 0 16.480 16.100 0.38
 
 
2.360
27.800 11.800
New Work SE 0 0 207.00 203.00 4.00
 
 
1.970
288.00 196.60
Nagarro SE Namens-Aktien o.N. 0 0 175.50 171.50 4.00
 
 
2.332
0 0
MORPHOSYS STK 0 0 40.620 38.510 2.11
 
 
5.479
101.050 37.610
Metro AG 0 0 10.990 10.960 0.03
 
 
0.274
11.745 7.458
LPKF LASER STK 0 0 19.860 19.830 0.03
 
 
0.151
32.650 15.920
KWS SAAT STK 0 0 72.20 71.10 1.10
 
 
1.547
79.40 60.80
Krones AG 86.95 88.40 87.65 87.35 0.30
 
 
0.343
89.65 48.76
Klöckner & Co. SE 11.260 11.620 11.440 11.200 0.24
 
 
2.143
13.280 4.806
JOST Werke 50.10 51.00 50.60 49.40 1.20
 
 
2.429
56.400 31.900
JENOPTIK STK 31.760 32.280 32.000 32.140 -0.14
 
 
-0.436
32.280 20.440
Instone Real Estate Group SE 0 0 22.350 22.300 0.05
 
 
0.224
28.000 17.140
Indus Holding AG 0 0 33.750 33.350 0.40
 
 
1.199
37.400 24.250
HORNBACH HOLDING AG & CO. KGaA 0 0 105.10 104.20 0.90
 
 
0.864
110.70 74.10
Home24 0 0 11.850 12.360 -0.51
 
 
-4.126
26.155 11.750
HOCHTIEF STK 0 0 71.24 71.06 0.18
 
 
0.253
87.75 62.02
Hensoldt AG 0 0 13.360 13.100 0.26
 
 
1.985
16.200 9.830
HAMBORNER REIT AG 0 0 9.698 9.611 0.09
 
 
0.905
10.026 7.769
GRENKE LEASING STK 0 0 32.260 32.060 0.20
 
 
0.624
41.320 27.460
GLOBAL FASHION GROUP S A 0 0 8.415 8.245 0.17
 
 
2.062
14.536 7.000
flatexDEGIRO AG 0 0 20.540 19.660 0.88
 
 
4.476
29.475 10.637
FIELMANN STK 56.70 57.55 57.15 57.45 -0.30
 
 
-0.522
72.00 55.85
Encavis AG 0 0 17.360 17.270 0.09
 
 
0.521
24.950 14.280
ECKERT & ZIEGLER 0 0 127.60 126.10 1.50
 
 
1.190
138.60 39.20
DWS Group SE 0 0 36.800 36.840 -0.04
 
 
-0.109
42.060 29.145
Drägerwerke AG & Co. KGaA - Vorzugsaktien 69.85 71.00 70.45 69.85 0.60
 
 
0.859
82.00 61.80
DIC Asset AG 0 0 15.970 15.640 0.33
 
 
2.110
16.120 9.250
DEUTZ AG O.N. 0 0 7.150 7.160 -0.01
 
 
-0.140
8.305 4.400
Deutsche Pfandbriefbank AG 10.320 10.560 10.425 10.440 -0.02
 
 
-0.144
10.665 5.170
Deutsche Euroshop AG 16.970 17.760 17.370 17.230 0.14
 
 
0.813
21.300 10.380
DERMAPHARM HOLDING 86.95 87.85 87.60 87.75 -0.15
 
 
-0.171
87.75 40.87
CEWE Stiftung & Co. KGaA 0 0 120.40 120.00 0.40
 
 
0.333
138.00 81.50
CECONOMY AG 0 0 3.906 3.858 0.05
 
 
1.244
5.855 3.438
BILFINGER STK 0 0 30.020 30.240 -0.22
 
 
-0.728
32.720 15.400
BAYWA VINK NA 0 0 35.350 34.900 0.45
 
 
1.289
42.050 26.400
ATOSS SOFTWARE STK 0 0 185.80 187.60 -1.80
 
 
-0.959
199.50 113.50
AMADEUS STK 0 0 189.60 188.20 1.40
 
 
0.744
191.80 87.20
ADVA STK 0 0 11.840 11.940 -0.10
 
 
-0.838
14.240 6.110
ADO PROPERTIES S.A. NPV 0 0 12.000 11.530 0.47
 
 
4.076
29.280 9.700
ABOUT YOU Holding SEAdmission 0 0 20.000 20.200 -0.20
 
 
-0.990
0 0
Aareal Bank AG 26.840 27.380 27.120 27.160 -0.04
 
 
-0.147
28.320 14.840
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.