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
17,751.55
Change
-26.32
Change in %
%
-0.148
Date
30/07/2025
Time
14:41:00
Open
17,730.42
Previous day
17,777.87
High
17,766.43
Low
17,687.87
52 weeks high
18,206.72
52 weeks low
13,155.50
Volume last trade
n/a
Volume
0
Turnover
n/a

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Heidelberger Druckmaschinen AG 2.440 2.455 2.415 2.205 0.21
 
 
9.524
2.205 0.879
Friedrich Vorwerk Group SE 88.40 88.70 89.10 84.40 4.70
 
 
5.569
87.40 17.18
Elmos Semiconductor SE 94.60 94.90 92.50 88.60 3.90
 
 
4.402
98.30 47.90
MBB Industries AG 175.00 175.80 175.20 170.00 5.20
 
 
3.059
172.80 93.60
Drägerwerke AG & Co. KGaA - Vorzugsaktien 71.50 72.00 71.70 69.80 1.90
 
 
2.722
72.40 42.85
Cancom IT Systems 26.400 26.500 26.650 26.000 0.65
 
 
2.500
32.800 22.580
BEFESA S.A. 26.800 26.940 26.580 26.040 0.54
 
 
2.074
29.020 17.810
SECUNET SECURITY AG 217.00 218.50 217.00 214.00 3.00
 
 
1.402
242.50 90.00
MLP SE 8.770 8.810 8.700 8.590 0.11
 
 
1.281
9.040 5.360
Indus Holding AG 24.000 24.100 24.200 23.900 0.30
 
 
1.255
28.200 19.860
Deutsche Pfandbriefbank AG 5.505 5.570 5.530 5.470 0.06
 
 
1.097
6.100 4.724
Kontron AG 28.660 28.880 28.660 28.360 0.30
 
 
1.058
28.360 15.250
Douglas AG 10.680 10.740 10.840 10.740 0.10
 
 
0.931
21.060 9.390
Vossloh 88.60 89.30 88.60 87.80 0.80
 
 
0.911
91.30 40.45
DT.BETEILIG.AG O.N. 24.500 24.900 24.700 24.500 0.20
 
 
0.816
27.300 21.750
Patrizia Immobilien AG 7.820 7.840 7.880 7.830 0.05
 
 
0.639
9.050 6.480
Hornbach Holding AG&Co.KGaA 103.20 103.60 104.20 103.60 0.60
 
 
0.579
107.20 71.30
ADVA STK 20.600 20.800 20.600 20.500 0.10
 
 
0.488
20.700 18.920
WUESTENROT&WUERT NAMEN 13.880 13.940 13.860 13.800 0.06
 
 
0.435
15.220 11.440
STO AG Vz 124.00 124.80 123.20 122.80 0.40
 
 
0.326
152.60 101.20
DEUTZ AG O.N. 7.760 7.825 7.765 7.750 0.02
 
 
0.194
8.480 3.922
SIXT SE 92.50 93.10 92.50 92.35 0.15
 
 
0.162
97.65 60.50
PNE Wind AG 15.020 15.040 14.900 14.880 0.02
 
 
0.134
15.520 10.520
Nagarro SE Namens-Aktien o.N. 57.05 57.25 56.45 56.40 0.05
 
 
0.089
99.20 55.25
ATOSS SOFTWARE STK 119.20 119.60 120.40 120.40 0.00
 
 
0.000
144.80 108.00
ENERGIEKONTOR O.N. 49.80 49.95 51.40 51.40 0.00
 
 
0.000
66.50 38.30
JOST Werke SE 51.80 52.50 52.10 52.10 0.00
 
 
0.000
56.20 38.30
DERMAPHARM HOLDING 35.100 35.400 35.250 35.250 0.00
 
 
0.000
41.900 30.500
SFC Energy AG 21.700 22.000 21.850 21.850 0.00
 
 
0.000
26.250 16.300
DUERR AG O.N. 22.800 22.850 23.450 23.450 0.00
 
 
0.000
25.640 17.760
AMADEUS STK 66.40 66.70 67.00 67.10 -0.10
 
 
-0.149
95.50 65.10
Siltronic AG 41.000 41.120 40.140 40.200 -0.06
 
 
-0.149
77.550 33.020
SAF HOLLAND SE 16.420 16.680 16.540 16.580 -0.04
 
 
-0.241
19.140 13.060
Südzucker AG 10.260 10.300 10.300 10.330 -0.03
 
 
-0.290
12.230 9.935
SUESS MICROTEC 32.820 32.880 32.400 32.520 -0.12
 
 
-0.369
70.500 27.580
ProSiebenSat.1 Media AG 8.035 8.040 7.995 8.025 -0.03
 
 
-0.374
8.025 4.528
CEWE Stiftung & Co. KGaA 99.50 101.60 100.40 100.80 -0.40
 
 
-0.397
107.40 94.00
ProCredit Holding AG & Co.KGaA 9.020 9.080 9.000 9.040 -0.04
 
 
-0.442
11.300 7.460
CECONOMY AG 4.055 4.105 4.065 4.085 -0.02
 
 
-0.490
4.195 2.386
HAMBORNER REIT AG 5.670 5.680 5.670 5.700 -0.03
 
 
-0.526
6.690 5.680
Fielmann Group AG 55.80 56.20 55.70 56.00 -0.30
 
 
-0.536
58.50 39.05
Norma Group AG 15.860 15.900 15.540 15.640 -0.10
 
 
-0.639
17.260 9.030
Mutares SE & Co. KGaA 30.150 30.750 30.500 30.700 -0.20
 
 
-0.651
45.250 21.200
JENOPTIK STK 19.210 19.330 19.190 19.320 -0.13
 
 
-0.673
29.040 15.480
Schaeffler Technologies AG 5.135 5.180 5.155 5.190 -0.04
 
 
-0.674
5.190 3.330
LPKF LASER STK 8.160 8.260 8.230 8.290 -0.06
 
 
-0.724
9.670 7.180
thyssenkrupp nucera AG & Co. KGaA 10.480 10.720 10.670 10.750 -0.08
 
 
-0.744
11.410 7.645
Borussia Dortmund 3.700 3.755 3.730 3.760 -0.03
 
 
-0.798
4.085 2.920
KSB AG - Vorzüge 950.00 962.00 956.00 964.00 -8.00
 
 
-0.830
964.00 550.00
Formycon AG 29.200 29.950 29.550 29.800 -0.25
 
 
-0.839
62.700 20.700
SMA Solar Technology AG 20.740 20.800 20.760 20.940 -0.18
 
 
-0.860
25.100 11.690
Klöckner & Co. SE 6.470 6.640 6.580 6.660 -0.08
 
 
-1.201
7.940 4.405
KWS SAAT STK 62.50 62.80 64.20 65.00 -0.80
 
 
-1.231
68.00 52.70
Eckert & Ziegler SE 67.05 67.40 67.00 67.85 -0.85
 
 
-1.253
68.60 35.64
Deutsche Euroshop AG 18.540 18.780 18.740 19.000 -0.26
 
 
-1.368
27.350 17.320
PVA TEPLA AG 21.660 21.700 21.220 21.580 -0.36
 
 
-1.668
22.220 10.840
Wacker Neuson SE 23.300 23.400 22.850 23.250 -0.40
 
 
-1.720
24.700 12.500
GFT Technologies SE 18.000 18.660 18.220 18.540 -0.32
 
 
-1.726
25.600 18.120
Grand City Properties S.A. 11.120 11.160 11.160 11.360 -0.20
 
 
-1.761
13.160 9.245
SGL CARBON STK 3.570 3.590 3.530 3.600 -0.07
 
 
-1.944
6.170 2.910
SALZGITTER STK 23.820 23.920 23.860 24.360 -0.50
 
 
-2.053
29.220 13.110
STRATEC SE 28.050 28.950 28.250 28.900 -0.65
 
 
-2.249
44.150 22.350
Hypoport SE 190.00 192.20 190.60 195.60 -5.00
 
 
-2.556
300.60 155.90
MGI - Media and Games Invest SE 2.590 2.708 2.660 2.730 -0.07
 
 
-2.564
4.090 2.200
Springer Nature AG & Co. KGaAAdmission 18.960 19.020 18.840 19.480 -0.64
 
 
-3.285
0 0
Stabilus SA 25.500 25.650 25.550 26.500 -0.95
 
 
-3.585
45.500 18.640
adesso AG 83.00 83.40 83.40 86.60 -3.20
 
 
-3.695
106.60 54.90
SCHOTT Pharma AG & CO. KGaA 24.300 24.400 24.500 25.600 -1.10
 
 
-4.297
35.740 20.400
GRENKE LEASING STK 18.180 18.240 17.940 18.900 -0.96
 
 
-5.079
28.450 12.540
Alzchem Group AG 133.60 135.40 134.40 146.80 -12.40
 
 
-8.447
164.20 40.70
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.