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
13,881.11
Change
-151.26
Change in %
%-1.078
Date
19/04/2024
Time
13:54:00
Open
13,963.51
Previous day
14,032.37
High
13,963.51
Low
13,856.66
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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
VARTA AG | 8.050 | 8.095 | 8.110 | 7.850 | 0.26 | 3.312 | 25.190 | 7.800 | |||
AUTO1 Group SE | 4.538 | 4.556 | 4.552 | 4.460 | 0.09 | 2.063 | 9.772 | 3.348 | |||
Südzucker AG | 13.340 | 13.350 | 13.070 | 12.830 | 0.24 | 1.871 | 18.860 | 12.330 | |||
Borussia Dortmund | 3.750 | 3.805 | 3.780 | 3.735 | 0.05 | 1.205 | 5.910 | 3.345 | |||
TAKKT AG O.N. | 12.900 | 13.120 | 13.000 | 12.860 | 0.14 | 1.089 | 15.060 | 11.900 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 48.800 | 49.250 | 49.050 | 48.650 | 0.40 | 0.822 | 56.000 | 42.200 | |||
KSB AG - Vorzüge | 602.00 | 616.00 | 608.00 | 606.00 | 2.00 | 0.330 | 620.00 | 477.00 | |||
DERMAPHARM HOLDING | 31.550 | 31.900 | 31.750 | 31.650 | 0.10 | 0.316 | 48.400 | 31.650 | |||
STO AG Vz | 144.60 | 145.40 | 146.60 | 146.20 | 0.40 | 0.274 | 190.20 | 116.80 | |||
IONOS Group SE Namens-Aktien o.N. | 22.900 | 23.000 | 22.900 | 22.850 | 0.05 | 0.219 | 24.400 | 12.260 | |||
Indus Holding AG | 25.300 | 25.450 | 25.250 | 25.200 | 0.05 | 0.198 | 27.250 | 18.220 | |||
HAMBORNER REIT AG | 6.670 | 6.700 | 6.690 | 6.680 | 0.01 | 0.150 | 7.280 | 6.120 | |||
TRATON SE | 34.000 | 34.100 | 34.050 | 34.000 | 0.05 | 0.147 | 35.250 | 17.570 | |||
Fielmann Group AG | 41.650 | 42.050 | 41.850 | 41.800 | 0.05 | 0.120 | 50.350 | 39.840 | |||
Grand City Properties S.A. | 9.845 | 9.880 | 9.765 | 9.755 | 0.01 | 0.103 | 10.700 | 6.795 | |||
PNE Wind AG | 13.300 | 13.340 | 13.120 | 13.120 | 0.00 | 0.000 | 15.020 | 11.540 | |||
SUESS MICROTEC | 43.400 | 43.500 | 40.400 | 40.400 | 0.00 | 0.000 | 40.400 | 15.720 | |||
KWS SAAT STK | 46.800 | 46.950 | 46.850 | 46.850 | 0.00 | 0.000 | 61.700 | 45.800 | |||
ADVA STK | 19.920 | 19.940 | 19.840 | 19.840 | 0.00 | 0.000 | 20.150 | 19.240 | |||
1 & 1 AG | 15.940 | 15.980 | 15.720 | 15.720 | 0.00 | 0.000 | 19.280 | 9.390 | |||
STRATEC SE | 39.650 | 40.550 | 39.850 | 39.900 | -0.05 | -0.125 | 68.400 | 36.700 | |||
flatexDEGIRO AG | 10.315 | 10.330 | 10.300 | 10.315 | -0.02 | -0.145 | 11.320 | 7.610 | |||
Mutares SE & Co. KGaA | 39.050 | 39.600 | 39.400 | 39.500 | -0.10 | -0.253 | 41.550 | 20.900 | |||
SGL CARBON STK | 6.910 | 6.940 | 6.980 | 7.000 | -0.02 | -0.286 | 9.335 | 5.645 | |||
Klöckner & Co. SE | 6.380 | 6.480 | 6.430 | 6.450 | -0.02 | -0.310 | 10.080 | 5.325 | |||
Kontron AG | 18.600 | 18.830 | 18.780 | 18.840 | -0.06 | -0.318 | 23.140 | 16.980 | |||
Wacker Neuson SE | 17.040 | 17.100 | 17.020 | 17.080 | -0.06 | -0.351 | 23.900 | 16.420 | |||
WUESTENROT&WUERT NAMEN | 12.980 | 13.080 | 12.960 | 13.020 | -0.06 | -0.461 | 16.780 | 12.820 | |||
Deutsche Wohnen SE | 16.820 | 16.860 | 16.660 | 16.740 | -0.08 | -0.478 | 23.900 | 16.560 | |||
PFEIFFER VACUUM STK | 154.00 | 154.40 | 152.60 | 153.40 | -0.80 | -0.522 | 157.40 | 145.00 | |||
Hornbach Holding AG&Co.KGaA | 72.90 | 73.00 | 73.10 | 73.50 | -0.40 | -0.544 | 76.95 | 55.50 | |||
DT.BETEILIG.AG O.N. | 27.200 | 27.650 | 27.350 | 27.500 | -0.15 | -0.545 | 32.850 | 24.800 | |||
GFT Technologies SE | 27.150 | 27.350 | 27.250 | 27.400 | -0.15 | -0.547 | 36.280 | 23.640 | |||
SYNLAB AG | 10.360 | 10.600 | 10.480 | 10.540 | -0.06 | -0.569 | 12.460 | 8.205 | |||
ATOSS SOFTWARE STK | 239.50 | 240.50 | 243.50 | 245.00 | -1.50 | -0.612 | 275.50 | 168.60 | |||
CompuGroup Medical SE & Co. KGaA | 28.840 | 29.100 | 29.080 | 29.300 | -0.22 | -0.751 | 51.900 | 26.800 | |||
Metro AG | 4.930 | 5.010 | 4.970 | 5.010 | -0.04 | -0.798 | 8.020 | 4.742 | |||
CEWE Stiftung & Co. KGaA | 97.90 | 99.00 | 98.40 | 99.20 | -0.80 | -0.806 | 106.80 | 82.70 | |||
BAYWA VINK NA | 21.850 | 22.400 | 22.100 | 22.300 | -0.20 | -0.897 | 39.800 | 22.100 | |||
Eckert & Ziegler SE | 32.700 | 32.960 | 32.820 | 33.140 | -0.32 | -0.966 | 49.680 | 29.280 | |||
AMADEUS STK | 115.40 | 115.80 | 115.80 | 117.00 | -1.20 | -1.026 | 136.00 | 102.20 | |||
ProSiebenSat.1 Media AG | 7.280 | 7.300 | 7.205 | 7.280 | -0.08 | -1.030 | 10.040 | 4.938 | |||
SAF HOLLAND SE | 18.800 | 19.020 | 18.860 | 19.060 | -0.20 | -1.049 | 19.320 | 11.070 | |||
SCHOTT Pharma AG & CO. KGaA | 36.900 | 37.000 | 37.100 | 37.500 | -0.40 | -1.067 | 0 | 0 | |||
SFC Energy AG | 18.320 | 18.600 | 18.520 | 18.720 | -0.20 | -1.068 | 25.150 | 15.960 | |||
JOST Werke SE | 43.850 | 44.300 | 44.100 | 44.650 | -0.55 | -1.232 | 53.000 | 40.550 | |||
Norma Group AG | 16.420 | 16.560 | 17.460 | 17.680 | -0.22 | -1.244 | 22.720 | 13.960 | |||
Schaeffler Technologies AG & Co. KG | 6.110 | 6.165 | 6.125 | 6.205 | -0.08 | -1.289 | 7.175 | 4.830 | |||
DWS Group SE | 39.920 | 39.960 | 39.800 | 40.320 | -0.52 | -1.290 | 41.460 | 26.880 | |||
SALZGITTER STK | 23.040 | 23.100 | 22.820 | 23.120 | -0.30 | -1.298 | 37.940 | 22.260 | |||
GRENKE LEASING STK | 22.150 | 22.250 | 22.150 | 22.450 | -0.30 | -1.336 | 32.300 | 19.160 | |||
DUERR AG O.N. | 22.500 | 22.520 | 22.500 | 22.820 | -0.32 | -1.402 | 31.960 | 18.840 | |||
ENERGIEKONTOR O.N. | 61.20 | 61.60 | 61.10 | 62.00 | -0.90 | -1.452 | 87.20 | 60.80 | |||
Heidelberger Druckmaschinen AG | 0.932 | 0.934 | 0.939 | 0.953 | -0.01 | -1.469 | 1.857 | 0.939 | |||
PVA TEPLA AG | 17.500 | 17.560 | 17.620 | 17.900 | -0.28 | -1.564 | 23.280 | 14.030 | |||
Vossloh | 42.850 | 43.400 | 43.100 | 43.850 | -0.75 | -1.710 | 45.750 | 36.700 | |||
ADTRAN Holdings Inc. | 4.271 | 4.480 | 4.375 | 4.455 | -0.08 | -1.796 | 9.850 | 4.388 | |||
MLP SE | 5.430 | 5.470 | 5.440 | 5.540 | -0.10 | -1.805 | 5.990 | 4.435 | |||
Deutsche Pfandbriefbank AG | 4.436 | 4.500 | 4.456 | 4.540 | -0.08 | -1.850 | 8.705 | 3.762 | |||
Hypoport SE | 224.80 | 227.20 | 225.60 | 230.00 | -4.40 | -1.913 | 244.00 | 94.05 | |||
Nagarro SE Namens-Aktien o.N. | 66.90 | 67.10 | 67.85 | 69.25 | -1.40 | -2.022 | 106.30 | 64.30 | |||
Patrizia Immobilien AG | 8.010 | 8.040 | 7.840 | 8.010 | -0.17 | -2.122 | 11.300 | 7.020 | |||
Verbio SE | 18.500 | 18.770 | 18.550 | 19.020 | -0.47 | -2.471 | 44.900 | 16.600 | |||
thyssenkrupp nucera AG & Co. KGaA | 11.700 | 11.930 | 11.720 | 12.050 | -0.33 | -2.739 | 0 | 0 | |||
DEUTZ AG O.N. | 5.550 | 5.620 | 5.600 | 5.760 | -0.16 | -2.778 | 6.255 | 3.680 | |||
adesso AG | 101.80 | 102.00 | 101.80 | 105.00 | -3.20 | -3.048 | 142.40 | 83.10 | |||
Vitesco Technologies Group AG | 64.50 | 65.00 | 63.35 | 65.50 | -2.15 | -3.282 | 94.30 | 59.25 | |||
Cancom IT Systems | 28.620 | 28.700 | 28.440 | 29.500 | -1.06 | -3.593 | 32.800 | 21.500 | |||
Elmos Semiconductor SE | 70.00 | 70.30 | 70.50 | 73.70 | -3.20 | -4.342 | 85.30 | 59.50 | |||
CECONOMY AG | 2.116 | 2.166 | 2.136 | 2.234 | -0.10 | -4.387 | 2.774 | 1.731 |