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
13,932.74
Change
-99.63
Change in %
%-0.710
Date
19/04/2024
Time
17:50:00
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
0.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 & 1 AG | 0 | 0 | 15.720 | 15.720 | 0.00 | 0.000 | 19.280 | 9.390 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 12.960 | 13.020 | -0.06 | -0.461 | 16.780 | 12.820 | |||
| Wacker Neuson SE | 0 | 0 | 17.020 | 17.080 | -0.06 | -0.351 | 23.900 | 16.420 | |||
| Vossloh | 0 | 0 | 43.200 | 43.850 | -0.65 | -1.482 | 45.750 | 36.700 | |||
| Vitesco Technologies Group AG | 0 | 0 | 63.35 | 65.50 | -2.15 | -3.282 | 94.30 | 59.25 | |||
| Verbio SE | 0 | 0 | 18.810 | 19.020 | -0.21 | -1.104 | 44.900 | 16.600 | |||
| VARTA AG | 0 | 0 | 8.110 | 7.850 | 0.26 | 3.312 | 25.190 | 7.800 | |||
| TRATON SE | 0 | 0 | 34.100 | 34.000 | 0.10 | 0.294 | 35.250 | 17.570 | |||
| thyssenkrupp nucera AG & Co. KGaA | 0 | 0 | 11.760 | 12.050 | -0.29 | -2.407 | 0 | 0 | |||
| TAKKT AG O.N. | 0 | 0 | 13.060 | 12.860 | 0.20 | 1.555 | 15.060 | 11.900 | |||
SYNLAB AG |
0 | 0 | 10.520 | 10.540 | -0.02 | -0.190 | 12.460 | 8.205 | |||
| SUESS MICROTEC | 0 | 0 | 43.450 | 40.400 | 3.05 | 7.550 | 40.400 | 15.720 | |||
| Südzucker AG | 0 | 0 | 13.070 | 12.830 | 0.24 | 1.871 | 18.860 | 12.330 | |||
| STRATEC SE | 0 | 0 | 40.000 | 39.900 | 0.10 | 0.251 | 68.400 | 36.700 | |||
| STO AG Vz | 0 | 0 | 146.60 | 146.20 | 0.40 | 0.274 | 190.20 | 116.80 | |||
| SGL CARBON STK | 0 | 0 | 6.980 | 7.000 | -0.02 | -0.286 | 9.335 | 5.645 | |||
| SFC Energy AG | 0 | 0 | 18.260 | 18.720 | -0.46 | -2.457 | 25.150 | 15.960 | |||
| SCHOTT Pharma AG & CO. KGaA | 0 | 0 | 37.100 | 37.500 | -0.40 | -1.067 | 0 | 0 | |||
| Schaeffler Technologies AG & Co. KG | 0 | 0 | 6.175 | 6.205 | -0.03 | -0.483 | 7.175 | 4.830 | |||
| SALZGITTER STK | 0 | 0 | 22.820 | 23.120 | -0.30 | -1.298 | 37.940 | 22.260 | |||
| SAF HOLLAND SE | 0 | 0 | 18.920 | 19.060 | -0.14 | -0.735 | 19.320 | 11.070 | |||
| PVA TEPLA AG | 0 | 0 | 17.620 | 17.900 | -0.28 | -1.564 | 23.280 | 14.030 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 7.205 | 7.280 | -0.08 | -1.030 | 10.040 | 4.938 | |||
| PNE Wind AG | 0 | 0 | 13.340 | 13.120 | 0.22 | 1.677 | 15.020 | 11.540 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 152.60 | 153.40 | -0.80 | -0.522 | 157.40 | 145.00 | |||
| Patrizia Immobilien AG | 0 | 0 | 7.840 | 8.010 | -0.17 | -2.122 | 11.300 | 7.020 | |||
| Norma Group AG | 0 | 0 | 17.460 | 17.680 | -0.22 | -1.244 | 22.720 | 13.960 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 67.85 | 69.25 | -1.40 | -2.022 | 106.30 | 64.30 | |||
| Mutares SE & Co. KGaA | 0 | 0 | 39.250 | 39.500 | -0.25 | -0.633 | 41.550 | 20.900 | |||
| MLP SE |
0 | 0 | 5.440 | 5.540 | -0.10 | -1.805 | 5.990 | 4.435 | |||
| Metro AG | 0 | 0 | 5.050 | 5.010 | 0.04 | 0.798 | 8.020 | 4.742 | |||
| KWS SAAT STK | 0 | 0 | 47.050 | 46.850 | 0.20 | 0.427 | 61.700 | 45.800 | |||
| KSB AG - Vorzüge | 0 | 0 | 614.00 | 606.00 | 8.00 | 1.320 | 620.00 | 477.00 | |||
| Kontron AG | 0 | 0 | 18.970 | 18.840 | 0.13 | 0.690 | 23.140 | 16.980 | |||
| Klöckner & Co. SE | 0 | 0 | 6.450 | 6.450 | 0.00 | 0.000 | 10.080 | 5.325 | |||
| JOST Werke SE | 0 | 0 | 44.100 | 44.650 | -0.55 | -1.232 | 53.000 | 40.550 | |||
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 22.900 | 22.850 | 0.05 | 0.219 | 24.400 | 12.260 | |||
| Indus Holding AG | 0 | 0 | 25.250 | 25.200 | 0.05 | 0.198 | 27.250 | 18.220 | |||
| Hypoport SE | 0 | 0 | 226.40 | 230.00 | -3.60 | -1.565 | 244.00 | 94.05 | |||
| Hornbach Holding AG&Co.KGaA | 0 | 0 | 73.10 | 73.50 | -0.40 | -0.544 | 76.95 | 55.50 | |||
| Heidelberger Druckmaschinen AG | 0 | 0 | 0.939 | 0.953 | -0.01 | -1.469 | 1.857 | 0.939 | |||
| HAMBORNER REIT AG | 0 | 0 | 6.690 | 6.680 | 0.01 | 0.150 | 7.280 | 6.120 | |||
| GRENKE LEASING STK | 0 | 0 | 22.150 | 22.450 | -0.30 | -1.336 | 32.300 | 19.160 | |||
| Grand City Properties S.A. | 0 | 0 | 9.765 | 9.755 | 0.01 | 0.103 | 10.700 | 6.795 | |||
| GFT Technologies SE | 0 | 0 | 27.300 | 27.400 | -0.10 | -0.365 | 36.280 | 23.640 | |||
| flatexDEGIRO AG | 0 | 0 | 10.300 | 10.315 | -0.02 | -0.145 | 11.320 | 7.610 | |||
| Fielmann Group AG | 0 | 0 | 41.850 | 41.800 | 0.05 | 0.120 | 50.350 | 39.840 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 61.10 | 62.00 | -0.90 | -1.452 | 87.20 | 60.80 | |||
| Elmos Semiconductor SE | 0 | 0 | 70.50 | 73.70 | -3.20 | -4.342 | 85.30 | 59.50 | |||
| Eckert & Ziegler SE |
0 | 0 | 32.880 | 33.140 | -0.26 | -0.785 | 49.680 | 29.280 | |||
| DWS Group SE | 0 | 0 | 39.800 | 40.320 | -0.52 | -1.290 | 41.460 | 26.880 | |||
| DUERR AG O.N. | 0 | 0 | 22.500 | 22.820 | -0.32 | -1.402 | 31.960 | 18.840 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 27.450 | 27.500 | -0.05 | -0.182 | 32.850 | 24.800 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 49.250 | 48.650 | 0.60 | 1.233 | 56.000 | 42.200 | |||
| DEUTZ AG O.N. | 0 | 0 | 5.655 | 5.760 | -0.11 | -1.823 | 6.255 | 3.680 | |||
| Deutsche Wohnen SE | 0 | 0 | 16.660 | 16.740 | -0.08 | -0.478 | 23.900 | 16.560 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 4.546 | 4.540 | 0.01 | 0.132 | 8.705 | 3.762 | |||
| DERMAPHARM HOLDING | 0 | 0 | 31.950 | 31.650 | 0.30 | 0.948 | 48.400 | 31.650 | |||
| CompuGroup Medical SE & Co. KGaA | 0 | 0 | 29.180 | 29.300 | -0.12 | -0.410 | 51.900 | 26.800 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 98.50 | 99.20 | -0.70 | -0.706 | 106.80 | 82.70 | |||
| CECONOMY AG | 0 | 0 | 2.072 | 2.234 | -0.16 | -7.252 | 2.774 | 1.731 | |||
| Cancom IT Systems | 0 | 0 | 28.440 | 29.500 | -1.06 | -3.593 | 32.800 | 21.500 | |||
| Borussia Dortmund | 0 | 0 | 3.770 | 3.735 | 0.04 | 0.937 | 5.910 | 3.345 | |||
| BAYWA VINK NA | 0 | 0 | 22.250 | 22.300 | -0.05 | -0.224 | 39.800 | 22.100 | |||
| AUTO1 Group SE | 0 | 0 | 4.552 | 4.460 | 0.09 | 2.063 | 9.772 | 3.348 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 243.50 | 245.00 | -1.50 | -0.612 | 275.50 | 168.60 | |||
| AMADEUS STK | 0 | 0 | 115.80 | 117.00 | -1.20 | -1.026 | 136.00 | 102.20 | |||
| ADVA STK | 0 | 0 | 19.840 | 19.840 | 0.00 | 0.000 | 20.150 | 19.240 | |||
| ADTRAN Holdings Inc. | 0 | 0 | 4.416 | 4.455 | -0.04 | -0.875 | 9.850 | 4.388 | |||
| adesso AG | 0 | 0 | 101.80 | 105.00 | -3.20 | -3.048 | 142.40 | 83.10 | |||