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
18,020.30
Change
-186.42
Change in %
%-1.024
Date
11/07/2025
Time
11:46:00
Open
18,128.18
Previous day
18,206.72
High
18,128.18
Low
18,020.03
52 weeks high
18,206.72
52 weeks low
13,155.50
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHOTT Pharma AG & CO. KGaA | 26.400 | 26.500 | 26.550 | 25.550 | 1.00 | 3.914 | 35.740 | 20.400 | |||
| Elmos Semiconductor SE | 94.40 | 94.70 | 95.10 | 92.50 | 2.60 | 2.811 | 93.80 | 47.90 | |||
| Stabilus SA | 25.850 | 25.950 | 27.800 | 27.050 | 0.75 | 2.773 | 45.500 | 18.640 | |||
| Wacker Neuson SE | 24.650 | 24.750 | 24.700 | 24.100 | 0.60 | 2.490 | 24.250 | 12.500 | |||
| Indus Holding AG | 23.550 | 23.600 | 23.550 | 23.050 | 0.50 | 2.169 | 28.200 | 19.860 | |||
| DUERR AG O.N. | 23.700 | 23.800 | 23.950 | 23.450 | 0.50 | 2.132 | 25.640 | 17.760 | |||
| GRENKE LEASING STK | 17.520 | 17.600 | 17.860 | 17.520 | 0.34 | 1.941 | 28.450 | 12.540 | |||
| ProCredit Holding AG & Co.KGaA | 9.680 | 9.740 | 9.800 | 9.640 | 0.16 | 1.660 | 11.300 | 7.460 | |||
Springer Nature AG & Co. KGaA |
19.380 | 19.480 | 19.660 | 19.360 | 0.30 | 1.550 | 0 | 0 | |||
| PVA TEPLA AG | 21.240 | 21.280 | 21.540 | 21.240 | 0.30 | 1.412 | 21.260 | 10.840 | |||
| SIXT SE | 93.20 | 93.70 | 93.50 | 92.25 | 1.25 | 1.355 | 92.25 | 60.50 | |||
| SMA Solar Technology AG | 22.080 | 22.140 | 22.680 | 22.380 | 0.30 | 1.340 | 28.940 | 11.690 | |||
| SGL CARBON STK | 3.530 | 3.540 | 3.595 | 3.555 | 0.04 | 1.125 | 6.700 | 2.910 | |||
| Heidelberger Druckmaschinen AG | 1.468 | 1.472 | 1.472 | 1.456 | 0.02 | 1.099 | 1.644 | 0.879 | |||
| Norma Group AG | 15.660 | 15.700 | 15.340 | 15.220 | 0.12 | 0.788 | 18.160 | 9.030 | |||
| Schaeffler Technologies AG |
4.786 | 4.840 | 4.866 | 4.834 | 0.03 | 0.662 | 5.430 | 3.330 | |||
| Siltronic AG | 43.460 | 43.580 | 44.620 | 44.340 | 0.28 | 0.631 | 77.550 | 33.020 | |||
| Douglas AG | 10.700 | 10.720 | 10.780 | 10.720 | 0.06 | 0.560 | 21.060 | 9.390 | |||
| AMADEUS STK | 78.90 | 79.10 | 78.50 | 78.10 | 0.40 | 0.512 | 107.40 | 66.60 | |||
| Hornbach Holding AG&Co.KGaA | 107.00 | 107.40 | 107.20 | 106.80 | 0.40 | 0.375 | 106.80 | 71.30 | |||
| Vossloh | 89.10 | 89.70 | 89.40 | 89.10 | 0.30 | 0.337 | 89.80 | 40.45 | |||
| KWS SAAT STK | 62.00 | 62.30 | 62.10 | 61.90 | 0.20 | 0.323 | 68.00 | 52.70 | |||
| Borussia Dortmund | 3.840 | 3.890 | 3.865 | 3.855 | 0.01 | 0.259 | 4.085 | 2.920 | |||
| Grand City Properties S.A. | 11.040 | 11.080 | 11.020 | 11.000 | 0.02 | 0.182 | 13.160 | 9.245 | |||
| ATOSS SOFTWARE STK | 140.40 | 141.00 | 141.80 | 141.60 | 0.20 | 0.141 | 143.20 | 108.00 | |||
| ADVA STK | 20.400 | 20.500 | 20.400 | 20.400 | 0.00 | 0.000 | 20.700 | 18.920 | |||
| STRATEC SE | 27.550 | 28.300 | 27.900 | 27.900 | 0.00 | 0.000 | 45.150 | 22.350 | |||
| SFC Energy AG | 22.750 | 23.050 | 22.950 | 22.950 | 0.00 | 0.000 | 26.250 | 16.300 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 68.40 | 69.00 | 68.70 | 68.70 | 0.00 | 0.000 | 72.40 | 42.85 | |||
| KSB AG - Vorzüge | 880.00 | 896.00 | 892.00 | 892.00 | 0.00 | 0.000 | 892.00 | 550.00 | |||
| HAMBORNER REIT AG | 5.830 | 5.850 | 5.850 | 5.850 | 0.00 | 0.000 | 6.690 | 5.720 | |||
| SALZGITTER STK | 27.380 | 27.440 | 27.660 | 27.760 | -0.10 | -0.360 | 29.220 | 13.110 | |||
| thyssenkrupp nucera AG & Co. KGaA | 10.600 | 10.830 | 10.710 | 10.750 | -0.04 | -0.372 | 11.410 | 7.645 | |||
| CEWE Stiftung & Co. KGaA | 99.20 | 101.00 | 100.00 | 100.40 | -0.40 | -0.398 | 107.40 | 94.00 | |||
| BEFESA S.A. | 28.500 | 28.580 | 28.400 | 28.520 | -0.12 | -0.421 | 32.560 | 17.810 | |||
| DEUTZ AG O.N. | 7.925 | 8.000 | 7.960 | 7.995 | -0.04 | -0.438 | 8.480 | 3.922 | |||
| JENOPTIK STK | 19.720 | 19.860 | 19.790 | 19.880 | -0.09 | -0.453 | 29.040 | 15.480 | |||
| adesso AG | 86.20 | 86.80 | 86.20 | 86.60 | -0.40 | -0.462 | 106.60 | 54.90 | |||
| JOST Werke SE | 55.60 | 56.20 | 55.90 | 56.20 | -0.30 | -0.534 | 56.20 | 38.30 | |||
| Cancom IT Systems | 27.300 | 27.450 | 27.600 | 27.750 | -0.15 | -0.541 | 33.120 | 22.580 | |||
| SAF HOLLAND SE | 17.900 | 18.160 | 18.020 | 18.120 | -0.10 | -0.552 | 19.320 | 13.060 | |||
| Deutsche Pfandbriefbank AG | 5.225 | 5.285 | 5.265 | 5.295 | -0.03 | -0.567 | 6.100 | 4.724 | |||
| SUESS MICROTEC | 42.020 | 42.060 | 41.880 | 42.120 | -0.24 | -0.570 | 70.500 | 27.580 | |||
| WUESTENROT&WUERT NAMEN | 13.660 | 13.720 | 13.720 | 13.820 | -0.10 | -0.724 | 15.220 | 11.440 | |||
| DT.BETEILIG.AG O.N. | 26.100 | 26.500 | 26.300 | 26.500 | -0.20 | -0.755 | 27.300 | 21.750 | |||
| Deutsche Euroshop AG | 18.820 | 19.060 | 18.940 | 19.100 | -0.16 | -0.838 | 27.350 | 17.320 | |||
| Mutares SE & Co. KGaA | 33.650 | 34.200 | 33.900 | 34.200 | -0.30 | -0.877 | 45.250 | 21.200 | |||
| ProSiebenSat.1 Media AG | 7.120 | 7.135 | 7.160 | 7.225 | -0.07 | -0.900 | 7.230 | 4.528 | |||
| Alzchem Group AG | 145.40 | 147.40 | 146.40 | 147.80 | -1.40 | -0.947 | 153.20 | 40.70 | |||
| Eckert & Ziegler SE | 65.40 | 65.70 | 65.55 | 66.20 | -0.65 | -0.982 | 68.10 | 35.64 | |||
| MLP SE | 8.710 | 8.740 | 8.610 | 8.700 | -0.09 | -1.034 | 9.040 | 5.360 | |||
| ENERGIEKONTOR O.N. | 47.200 | 47.350 | 47.450 | 47.950 | -0.50 | -1.043 | 66.500 | 38.300 | |||
| Kontron AG | 26.040 | 26.260 | 26.200 | 26.500 | -0.30 | -1.132 | 26.580 | 15.250 | |||
| Formycon AG | 29.600 | 30.400 | 30.000 | 30.350 | -0.35 | -1.153 | 62.700 | 20.700 | |||
| GFT Technologies SE | 23.050 | 23.750 | 23.400 | 23.700 | -0.30 | -1.266 | 25.600 | 19.020 | |||
| PNE Wind AG | 15.140 | 15.180 | 15.040 | 15.240 | -0.20 | -1.312 | 15.520 | 10.520 | |||
| Hypoport SE | 211.50 | 214.00 | 212.50 | 215.50 | -3.00 | -1.392 | 344.40 | 155.90 | |||
| Fielmann Group AG | 57.50 | 57.80 | 57.60 | 58.50 | -0.90 | -1.538 | 58.50 | 39.05 | |||
| Patrizia Immobilien AG | 8.100 | 8.150 | 8.200 | 8.340 | -0.14 | -1.679 | 9.050 | 6.480 | |||
| DERMAPHARM HOLDING | 34.250 | 34.550 | 34.400 | 35.000 | -0.60 | -1.714 | 41.900 | 30.500 | |||
| Klöckner & Co. SE | 6.930 | 7.090 | 7.010 | 7.140 | -0.13 | -1.821 | 7.940 | 4.405 | |||
| SECUNET SECURITY AG | 230.00 | 232.00 | 233.50 | 238.50 | -5.00 | -2.096 | 242.50 | 90.00 | |||
| Friedrich Vorwerk Group SE | 63.70 | 64.00 | 60.70 | 62.00 | -1.30 | -2.097 | 66.10 | 17.18 | |||
| Südzucker AG | 10.500 | 10.520 | 10.700 | 10.930 | -0.23 | -2.104 | 13.200 | 10.060 | |||
| MBB Industries AG | 142.00 | 142.40 | 141.00 | 144.20 | -3.20 | -2.219 | 166.40 | 93.60 | |||
| CECONOMY AG | 3.860 | 3.910 | 3.890 | 3.980 | -0.09 | -2.261 | 3.980 | 2.386 | |||
| STO AG Vz | 124.80 | 126.00 | 126.60 | 129.80 | -3.20 | -2.465 | 160.20 | 101.20 | |||
| Nagarro SE Namens-Aktien o.N. | 57.65 | 57.75 | 58.00 | 59.50 | -1.50 | -2.521 | 99.20 | 55.25 | |||
| MGI - Media and Games Invest SE | 3.208 | 3.320 | 3.220 | 3.304 | -0.08 | -2.542 | 4.090 | 2.200 | |||
| LPKF LASER STK | 8.840 | 8.920 | 8.950 | 9.200 | -0.25 | -2.717 | 9.670 | 7.180 | |||