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
14,294.62
Change
-115.51
Change in %
%-0.802
Date
28/03/2024
Time
17:30:00
Open
14,431.94
Previous day
14,410.13
High
14,441.67
Low
14,243.99
52 weeks high
14,410.13
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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Kontron AG | 20.360 | 20.760 | 20.580 | 22.120 | -1.54 | -6.962 | 23.140 | 16.980 | |||
ENERGIEKONTOR O.N. | 64.00 | 64.80 | 67.60 | 71.50 | -3.90 | -5.455 | 87.20 | 60.20 | |||
DERMAPHARM HOLDING | 32.360 | 33.160 | 32.800 | 34.180 | -1.38 | -4.037 | 48.400 | 33.140 | |||
SFC Energy AG | 17.880 | 18.280 | 18.060 | 18.800 | -0.74 | -3.936 | 25.150 | 15.960 | |||
TAKKT AG O.N. | 13.180 | 13.660 | 13.420 | 13.960 | -0.54 | -3.868 | 15.060 | 11.900 | |||
SUESS MICROTEC | 36.600 | 37.000 | 37.500 | 39.000 | -1.50 | -3.846 | 39.800 | 15.720 | |||
CompuGroup Medical SE & Co. KGaA | 28.180 | 28.860 | 28.200 | 29.320 | -1.12 | -3.820 | 51.900 | 26.800 | |||
BAYWA VINK NA | 24.800 | 25.600 | 25.250 | 26.200 | -0.95 | -3.626 | 40.950 | 24.550 | |||
WUESTENROT&WUERT NAMEN | 13.200 | 13.440 | 13.420 | 13.920 | -0.50 | -3.592 | 16.780 | 12.820 | |||
TRATON SE | 33.220 | 33.340 | 33.600 | 34.340 | -0.74 | -2.155 | 34.440 | 17.490 | |||
thyssenkrupp nucera AG & Co. KGaA | 14.180 | 14.490 | 14.260 | 14.570 | -0.31 | -2.128 | 0 | 0 | |||
STRATEC SE | 39.450 | 40.950 | 41.700 | 42.450 | -0.75 | -1.767 | 68.400 | 36.900 | |||
Metro AG | 4.876 | 5.215 | 5.030 | 5.120 | -0.09 | -1.758 | 8.020 | 4.742 | |||
DEUTZ AG O.N. | 5.805 | 5.975 | 5.915 | 6.000 | -0.09 | -1.417 | 6.015 | 3.680 | |||
PVA TEPLA AG | 18.760 | 18.890 | 19.030 | 19.290 | -0.26 | -1.348 | 23.280 | 14.030 | |||
Hornbach Holding AG&Co.KGaA | 74.25 | 74.60 | 72.95 | 73.70 | -0.75 | -1.018 | 76.95 | 55.50 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien | 50.30 | 51.60 | 50.90 | 51.30 | -0.40 | -0.780 | 56.00 | 40.95 | |||
PNE Wind AG | 13.300 | 13.460 | 13.440 | 13.540 | -0.10 | -0.739 | 15.020 | 11.540 | |||
CECONOMY AG | 1.736 | 1.986 | 1.860 | 1.872 | -0.01 | -0.641 | 2.774 | 1.731 | |||
Schaeffler Technologies AG & Co. KG | 6.155 | 6.400 | 6.270 | 6.295 | -0.03 | -0.397 | 7.330 | 4.830 | |||
GFT Technologies SE | 26.540 | 27.500 | 27.080 | 27.180 | -0.10 | -0.368 | 36.660 | 23.640 | |||
adesso AG | 108.60 | 109.80 | 109.80 | 110.20 | -0.40 | -0.363 | 150.40 | 83.10 | |||
JOST Werke SE | 47.000 | 48.200 | 47.400 | 47.550 | -0.15 | -0.315 | 53.000 | 40.550 | |||
Deutsche Pfandbriefbank AG | 4.840 | 5.010 | 4.936 | 4.948 | -0.01 | -0.243 | 8.705 | 3.762 | |||
SAF HOLLAND SE | 18.620 | 19.160 | 18.980 | 19.020 | -0.04 | -0.210 | 19.150 | 10.560 | |||
ADVA STK | 19.900 | 20.000 | 19.900 | 19.940 | -0.04 | -0.201 | 21.540 | 19.240 | |||
KWS SAAT STK | 49.35 | 49.80 | 49.90 | 50.00 | -0.10 | -0.200 | 61.70 | 45.80 | |||
CEWE Stiftung & Co. KGaA | 100.60 | 105.00 | 103.20 | 103.40 | -0.20 | -0.193 | 106.80 | 82.70 | |||
Fielmann Group AG | 42.120 | 43.040 | 42.560 | 42.640 | -0.08 | -0.188 | 50.350 | 37.600 | |||
ATOSS SOFTWARE STK | 272.50 | 275.50 | 272.00 | 272.50 | -0.50 | -0.183 | 273.50 | 155.40 | |||
MLP SE | 5.600 | 5.670 | 5.560 | 5.570 | -0.01 | -0.180 | 5.990 | 4.435 | |||
Borussia Dortmund | 3.285 | 3.415 | 3.355 | 3.360 | -0.01 | -0.149 | 5.910 | 3.345 | |||
DWS Group SE | 40.680 | 40.880 | 41.020 | 41.080 | -0.06 | -0.146 | 41.080 | 26.880 | |||
Hypoport SE | 233.80 | 237.80 | 235.80 | 236.00 | -0.20 | -0.085 | 238.40 | 94.05 | |||
Vitesco Technologies Group AG | 64.15 | 64.45 | 64.10 | 64.10 | 0.00 | 0.000 | 94.30 | 59.25 | |||
DT.BETEILIG.AG O.N. | 25.400 | 26.100 | 25.850 | 25.750 | 0.10 | 0.388 | 32.850 | 24.800 | |||
Eckert & Ziegler SE | 37.200 | 37.840 | 37.560 | 37.400 | 0.16 | 0.428 | 51.850 | 29.280 | |||
Vossloh | 45.250 | 46.150 | 45.700 | 45.500 | 0.20 | 0.440 | 45.750 | 36.700 | |||
STO AG Vz | 157.40 | 159.40 | 156.80 | 155.80 | 1.00 | 0.642 | 190.20 | 116.80 | |||
AUTO1 Group SE | 4.343 | 4.429 | 4.515 | 4.479 | 0.04 | 0.804 | 9.772 | 3.348 | |||
flatexDEGIRO AG | 10.355 | 10.450 | 10.360 | 10.275 | 0.09 | 0.827 | 11.255 | 7.294 | |||
PFEIFFER VACUUM STK | 155.20 | 156.20 | 156.00 | 154.60 | 1.40 | 0.906 | 157.40 | 145.00 | |||
Heidelberger Druckmaschinen AG | 1.031 | 1.051 | 1.015 | 1.005 | 0.01 | 0.995 | 1.857 | 0.939 | |||
AMADEUS STK | 119.80 | 120.40 | 120.40 | 119.20 | 1.20 | 1.007 | 138.60 | 102.20 | |||
HAMBORNER REIT AG | 6.850 | 6.870 | 6.770 | 6.700 | 0.07 | 1.045 | 7.340 | 6.120 | |||
Patrizia Immobilien AG | 8.560 | 8.700 | 8.610 | 8.520 | 0.09 | 1.056 | 11.300 | 7.020 | |||
Klöckner & Co. SE | 6.565 | 6.945 | 6.735 | 6.655 | 0.08 | 1.202 | 10.200 | 5.325 | |||
DUERR AG O.N. | 21.360 | 21.540 | 21.420 | 21.140 | 0.28 | 1.325 | 32.940 | 18.840 | |||
Wacker Neuson SE | 17.200 | 17.320 | 17.680 | 17.420 | 0.26 | 1.493 | 23.900 | 16.420 | |||
Cancom IT Systems | 27.520 | 27.800 | 26.980 | 26.560 | 0.42 | 1.581 | 32.800 | 21.500 | |||
VARTA AG | 14.745 | 14.855 | 14.300 | 14.055 | 0.25 | 1.743 | 25.420 | 13.760 | |||
Südzucker AG | 13.260 | 13.350 | 13.090 | 12.850 | 0.24 | 1.868 | 18.860 | 12.330 | |||
Elmos Semiconductor SE | 73.60 | 74.40 | 73.20 | 71.70 | 1.50 | 2.092 | 93.50 | 59.50 | |||
SYNLAB AG | 10.630 | 11.080 | 11.140 | 10.910 | 0.23 | 2.108 | 12.460 | 8.205 | |||
SALZGITTER STK | 24.120 | 24.260 | 24.140 | 23.640 | 0.50 | 2.115 | 38.500 | 22.260 | |||
Nagarro SE Namens-Aktien o.N. | 79.35 | 80.30 | 78.75 | 76.85 | 1.90 | 2.472 | 106.60 | 64.30 | |||
SCHOTT Pharma AG & CO. KGaA | 39.400 | 39.600 | 40.600 | 39.600 | 1.00 | 2.525 | 0 | 0 | |||
Verbio SE | 21.000 | 21.360 | 21.170 | 20.620 | 0.55 | 2.667 | 44.900 | 16.600 | |||
Indus Holding AG | 26.500 | 26.650 | 27.100 | 26.350 | 0.75 | 2.846 | 27.250 | 18.220 | |||
1 & 1 AG | 15.860 | 16.140 | 16.200 | 15.740 | 0.46 | 2.922 | 19.280 | 9.390 | |||
KSB AG - Vorzüge | 614.00 | 630.00 | 622.00 | 604.00 | 18.00 | 2.980 | 604.00 | 469.00 | |||
ADTRAN Holdings Inc. | 4.879 | 5.164 | 5.060 | 4.893 | 0.17 | 3.413 | 14.500 | 4.820 | |||
ProSiebenSat.1 Media AG | 6.492 | 6.540 | 6.572 | 6.350 | 0.22 | 3.496 | 10.040 | 4.938 | |||
Mutares SE & Co. KGaA | 36.500 | 37.050 | 36.650 | 35.350 | 1.30 | 3.678 | 38.200 | 18.720 | |||
Deutsche Wohnen SE | 18.910 | 19.110 | 19.080 | 18.360 | 0.72 | 3.922 | 23.900 | 16.775 | |||
GRENKE LEASING STK | 24.150 | 24.350 | 24.950 | 24.000 | 0.95 | 3.958 | 32.300 | 19.160 | |||
Norma Group AG | 17.140 | 17.290 | 17.480 | 16.670 | 0.81 | 4.859 | 23.280 | 13.960 | |||
SGL CARBON STK | 6.925 | 7.000 | 7.275 | 6.935 | 0.34 | 4.903 | 9.335 | 5.645 | |||
IONOS Group SE Namens-Aktien o.N. | 21.250 | 21.350 | 20.750 | 19.740 | 1.01 | 5.117 | 21.350 | 12.260 | |||
Grand City Properties S.A. | 10.560 | 10.640 | 10.410 | 9.875 | 0.54 | 5.418 | 10.160 | 6.110 |