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
16,702.01
Change
+71.07
Change in %
%+0.427
Date
17/09/2025
Time
17:50:00
Open
16,665.17
Previous day
16,630.94
High
16,729.88
Low
16,606.62
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 | 13.460 | 13.420 | 0.04 | 0.298 | 15.220 | 11.440 | |||
| Wacker Neuson SE | 0 | 0 | 23.450 | 24.050 | -0.60 | -2.495 | 25.850 | 12.500 | |||
| Vossloh | 0 | 0 | 90.50 | 89.00 | 1.50 | 1.685 | 91.30 | 40.45 | |||
| thyssenkrupp nucera AG & Co. KGaA | 0 | 0 | 9.825 | 9.790 | 0.04 | 0.358 | 11.410 | 7.645 | |||
| SUESS MICROTEC | 0 | 0 | 27.480 | 28.300 | -0.82 | -2.898 | 70.500 | 24.160 | |||
| Südzucker AG | 0 | 0 | 9.605 | 9.730 | -0.13 | -1.285 | 11.920 | 9.605 | |||
| STRATEC SE | 0 | 0 | 27.300 | 27.400 | -0.10 | -0.365 | 44.100 | 22.350 | |||
| STO AG Vz | 0 | 0 | 120.80 | 120.80 | 0.00 | 0.000 | 152.60 | 101.20 | |||
| Stabilus SA | 0 | 0 | 24.350 | 24.400 | -0.05 | -0.205 | 38.650 | 18.640 | |||
| Springer Nature AG & Co. KGaA | 21.450 | 21.750 | 22.200 | 22.300 | -0.10 | -0.448 | 0 | 0 | |||
| SMA Solar Technology AG | 0 | 0 | 21.220 | 20.760 | 0.46 | 2.216 | 24.520 | 11.690 | |||
| SIXT SE | 0 | 0 | 84.00 | 84.60 | -0.60 | -0.709 | 97.65 | 61.25 | |||
| Siltronic AG | 0 | 0 | 40.020 | 39.840 | 0.18 | 0.452 | 70.050 | 32.280 | |||
| SGL CARBON STK | 0 | 0 | 3.345 | 3.290 | 0.06 | 1.672 | 5.410 | 2.910 | |||
| SFC Energy AG | 0 | 0 | 16.880 | 17.000 | -0.12 | -0.706 | 26.250 | 15.180 | |||
| SECUNET SECURITY AG | 0 | 0 | 190.40 | 196.00 | -5.60 | -2.857 | 242.50 | 90.00 | |||
| SCHOTT Pharma AG & CO. KGaA | 21.700 | 22.000 | 21.150 | 21.450 | -0.30 | -1.399 | 32.080 | 20.400 | |||
| Schaeffler Technologies AG | 0 | 0 | 5.910 | 5.615 | 0.30 | 5.254 | 5.975 | 3.330 | |||
| SALZGITTER STK | 0 | 0 | 22.700 | 22.800 | -0.10 | -0.439 | 29.220 | 13.110 | |||
| SAF HOLLAND SE | 0 | 0 | 15.100 | 15.360 | -0.26 | -1.693 | 18.340 | 13.060 | |||
| PVA TEPLA AG | 0 | 0 | 26.540 | 27.620 | -1.08 | -3.910 | 30.560 | 10.840 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 6.080 | 6.310 | -0.23 | -3.645 | 8.385 | 4.528 | |||
| ProCredit Holding AG & Co.KGaA | 0 | 0 | 9.180 | 9.280 | -0.10 | -1.078 | 11.300 | 7.460 | |||
| PNE Wind AG | 0 | 0 | 13.680 | 13.780 | -0.10 | -0.726 | 15.520 | 10.520 | |||
| Patrizia Immobilien AG | 0 | 0 | 7.170 | 7.220 | -0.05 | -0.693 | 9.050 | 6.480 | |||
| Norma Group AG | 0 | 0 | 17.160 | 16.740 | 0.42 | 2.509 | 18.240 | 9.030 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 48.620 | 48.740 | -0.12 | -0.246 | 99.200 | 48.620 | |||
| Mutares SE & Co. KGaA | 0 | 0 | 30.600 | 30.850 | -0.25 | -0.810 | 45.250 | 21.200 | |||
| MLP SE | 0 | 0 | 7.140 | 7.140 | 0.00 | 0.000 | 9.040 | 5.510 | |||
| MGI - Media and Games Invest SE | 0 | 0 | 2.260 | 2.152 | 0.11 | 5.019 | 4.090 | 1.822 | |||
| MBB Industries AG | 0 | 0 | 160.80 | 163.80 | -3.00 | -1.832 | 176.20 | 95.30 | |||
| LPKF LASER STK | 0 | 0 | 6.980 | 6.940 | 0.04 | 0.576 | 9.670 | 6.940 | |||
| KWS SAAT STK | 0 | 0 | 63.70 | 64.60 | -0.90 | -1.393 | 66.40 | 52.70 | |||
| KSB AG - Vorzüge | 0 | 0 | 894.00 | 900.00 | -6.00 | -0.667 | 964.00 | 552.00 | |||
| Kontron AG | 0 | 0 | 26.340 | 24.800 | 1.54 | 6.210 | 28.620 | 15.250 | |||
| Klöckner & Co. SE | 0 | 0 | 5.490 | 5.470 | 0.02 | 0.366 | 7.940 | 4.405 | |||
| JOST Werke SE | 0 | 0 | 48.750 | 48.650 | 0.10 | 0.206 | 56.200 | 40.250 | |||
| JENOPTIK STK | 0 | 0 | 16.460 | 16.460 | 0.00 | 0.000 | 29.040 | 15.480 | |||
| Indus Holding AG | 0 | 0 | 21.850 | 22.050 | -0.20 | -0.907 | 28.200 | 19.860 | |||
| Hypoport SE | 0 | 0 | 137.80 | 142.00 | -4.20 | -2.958 | 300.60 | 133.60 | |||
| Hornbach Holding AG&Co.KGaA | 0 | 0 | 101.80 | 101.60 | 0.20 | 0.197 | 107.20 | 71.30 | |||
| Heidelberger Druckmaschinen AG | 0 | 0 | 1.916 | 1.904 | 0.01 | 0.630 | 2.505 | 0.879 | |||
| HAMBORNER REIT AG | 0 | 0 | 5.640 | 5.700 | -0.06 | -1.053 | 6.690 | 5.620 | |||
| GRENKE LEASING STK | 0 | 0 | 16.020 | 16.100 | -0.08 | -0.497 | 26.800 | 12.540 | |||
| Grand City Properties S.A. | 0 | 0 | 10.760 | 10.920 | -0.16 | -1.465 | 13.160 | 9.245 | |||
| GFT Technologies SE | 0 | 0 | 17.120 | 16.840 | 0.28 | 1.663 | 25.600 | 16.340 | |||
| Friedrich Vorwerk Group SE | 0 | 0 | 71.70 | 70.50 | 1.20 | 1.702 | 89.10 | 22.45 | |||
| Formycon AG | 0 | 0 | 22.450 | 21.700 | 0.75 | 3.456 | 62.700 | 20.700 | |||
| Fielmann Group AG | 0 | 0 | 52.30 | 53.60 | -1.30 | -2.425 | 58.50 | 39.05 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 42.500 | 43.150 | -0.65 | -1.506 | 63.200 | 38.300 | |||
| Elmos Semiconductor SE | 0 | 0 | 76.90 | 76.90 | 0.00 | 0.000 | 98.30 | 47.90 | |||
| Eckert & Ziegler SE | 0 | 0 | 17.720 | 17.450 | 0.27 | 1.547 | 22.867 | 12.220 | |||
| DUERR AG O.N. | 0 | 0 | 19.420 | 19.600 | -0.18 | -0.918 | 25.640 | 17.760 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 23.450 | 23.550 | -0.10 | -0.425 | 27.300 | 21.750 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 65.90 | 66.20 | -0.30 | -0.453 | 72.40 | 42.85 | |||
| Douglas AG | 0 | 0 | 11.860 | 12.080 | -0.22 | -1.821 | 20.940 | 9.390 | |||
| DEUTZ AG O.N. | 0 | 0 | 9.420 | 9.670 | -0.25 | -2.585 | 9.820 | 3.922 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 5.090 | 5.065 | 0.03 | 0.494 | 6.100 | 4.724 | |||
| Deutsche Euroshop AG | 0 | 0 | 18.480 | 18.520 | -0.04 | -0.216 | 23.450 | 17.320 | |||
| DERMAPHARM HOLDING | 0 | 0 | 32.750 | 32.450 | 0.30 | 0.924 | 41.900 | 30.500 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 98.50 | 97.90 | 0.60 | 0.613 | 107.40 | 94.00 | |||
| CECONOMY AG | 0 | 0 | 4.425 | 4.415 | 0.01 | 0.227 | 4.450 | 2.386 | |||
| Cancom IT Systems | 0 | 0 | 23.150 | 23.150 | 0.00 | 0.000 | 30.450 | 22.250 | |||
| Borussia Dortmund | 0 | 0 | 3.610 | 3.630 | -0.02 | -0.551 | 4.085 | 2.920 | |||
| BEFESA S.A. | 0 | 0 | 27.040 | 27.040 | 0.00 | 0.000 | 29.020 | 17.810 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 102.80 | 100.20 | 2.60 | 2.595 | 144.80 | 99.00 | |||
| AMADEUS STK | 0 | 0 | 52.90 | 54.60 | -1.70 | -3.114 | 93.90 | 52.90 | |||
| Alzchem Group AG | 0 | 0 | 141.40 | 140.60 | 0.80 | 0.569 | 164.20 | 40.90 | |||
| ADVA STK | 0 | 0 | 21.100 | 21.100 | 0.00 | 0.000 | 21.100 | 19.060 | |||
| adesso AG | 0 | 0 | 98.00 | 99.00 | -1.00 | -1.010 | 106.60 | 58.20 | |||