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
15,707.53
Change
-12.00
Change in %
%-0.076
Date
09/04/2021
Time
17:55:00
Open
15,737.91
Previous day
15,719.53
High
15,759.31
Low
15,689.80
52 weeks high
15,836.49
52 weeks low
9,770.46
Volume last trade
0
Volume
179,790,833
Turnover
179,790,833.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| flatexDEGIRO AG | 0 | 0 | 89.40 | 83.20 | 6.20 | 7.452 | 92.70 | 28.35 | |||
| DERMAPHARM HOLDING | 65.40 | 65.95 | 65.20 | 61.60 | 3.60 | 5.844 | 66.15 | 39.69 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 125.40 | 122.40 | 3.00 | 2.451 | 125.40 | 81.50 | |||
| JUNGHEINRICH PR | 0 | 0 | 40.200 | 39.260 | 0.94 | 2.394 | 41.860 | 14.310 | |||
| BEFESA S.A. | 0 | 0 | 60.10 | 58.70 | 1.40 | 2.385 | 61.30 | 25.40 | |||
| Zooplus AG | 262.20 | 265.80 | 264.00 | 259.00 | 5.00 | 1.931 | 264.00 | 103.20 | |||
| SMA Solar Technology AG | 0 | 0 | 50.80 | 49.90 | 0.90 | 1.804 | 67.30 | 24.78 | |||
| Zeal Network SE | 0 | 0 | 43.500 | 42.750 | 0.75 | 1.754 | 46.100 | 25.600 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 157.80 | 155.20 | 2.60 | 1.675 | 190.60 | 141.40 | |||
| AMADEUS STK | 0 | 0 | 131.00 | 129.00 | 2.00 | 1.550 | 136.80 | 74.50 | |||
| BAYWA VINK NA | 0 | 0 | 38.550 | 38.000 | 0.55 | 1.447 | 38.550 | 26.150 | |||
| Krones AG | 71.75 | 72.90 | 72.20 | 71.30 | 0.90 | 1.262 | 77.75 | 48.76 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 69.95 | 70.75 | 70.35 | 69.50 | 0.85 | 1.223 | 86.70 | 61.80 | |||
| FIELMANN STK | 68.20 | 69.05 | 68.65 | 67.85 | 0.80 | 1.179 | 72.00 | 58.40 | |||
| Westwing Group AG | 45.820 | 46.500 | 45.900 | 45.400 | 0.50 | 1.101 | 45.900 | 3.808 | |||
| DT.BETEILIG.AG O.N. | 41.200 | 41.750 | 41.500 | 41.050 | 0.45 | 1.096 | 41.500 | 26.250 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 86.60 | 85.70 | 0.90 | 1.050 | 99.70 | 44.05 | |||
| ECKERT & ZIEGLER | 0 | 0 | 70.85 | 70.30 | 0.55 | 0.782 | 70.85 | 31.82 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 23.420 | 23.240 | 0.18 | 0.775 | 29.280 | 20.600 | |||
| BILFINGER STK | 0 | 0 | 32.260 | 32.060 | 0.20 | 0.624 | 32.320 | 13.220 | |||
| TAKKT AG O.N. | 0 | 0 | 13.960 | 13.880 | 0.08 | 0.576 | 13.960 | 7.140 | |||
| HAMBORNER REIT AG | 0 | 0 | 9.278 | 9.229 | 0.05 | 0.531 | 9.278 | 7.711 | |||
| S & T AG | 21.960 | 22.920 | 22.440 | 22.340 | 0.10 | 0.448 | 25.120 | 15.200 | |||
| KOENIG & BAUER AG | 0 | 0 | 25.100 | 25.000 | 0.10 | 0.400 | 27.000 | 16.720 | |||
| Klöckner & Co. SE | 10.740 | 11.130 | 10.930 | 10.890 | 0.04 | 0.367 | 10.950 | 3.262 | |||
| GRENKE LEASING STK | 0 | 0 | 33.200 | 33.130 | 0.07 | 0.211 | 80.100 | 27.460 | |||
| KWS SAAT STK | 0 | 0 | 75.50 | 75.50 | 0.00 | 0.000 | 76.30 | 47.50 | |||
| STRATEC SE | 0 | 0 | 113.60 | 113.60 | 0.00 | 0.000 | 145.00 | 76.60 | |||
| SGL CARBON STK | 0 | 0 | 6.160 | 6.160 | 0.00 | 0.000 | 7.420 | 2.500 | |||
| JOST Werke | 51.90 | 53.10 | 52.50 | 52.50 | 0.00 | 0.000 | 54.80 | 23.15 | |||
| ADVA STK | 0 | 0 | 10.240 | 10.240 | 0.00 | 0.000 | 10.260 | 5.250 | |||
| Indus Holding AG | 0 | 0 | 35.100 | 35.150 | -0.05 | -0.142 | 37.400 | 24.250 | |||
| DWS Group SE | 0 | 0 | 37.960 | 38.020 | -0.06 | -0.158 | 38.120 | 23.195 | |||
| DEUTZ AG O.N. | 0 | 0 | 6.255 | 6.265 | -0.01 | -0.160 | 6.520 | 3.404 | |||
| Stabilus SA | 0 | 0 | 61.05 | 61.20 | -0.15 | -0.245 | 66.20 | 34.40 | |||
| Osram Licht AG | 0 | 0 | 52.90 | 53.05 | -0.15 | -0.283 | 53.50 | 33.20 | |||
| Metro AG | 0 | 0 | 9.014 | 9.040 | -0.03 | -0.288 | 10.525 | 7.366 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 19.000 | 19.060 | -0.06 | -0.315 | 22.050 | 12.700 | |||
| LPKF LASER STK | 0 | 0 | 25.120 | 25.200 | -0.08 | -0.317 | 32.650 | 15.920 | |||
| Verbio AG | 0 | 0 | 36.760 | 36.900 | -0.14 | -0.379 | 42.850 | 8.100 | |||
| JENOPTIK STK | 25.840 | 26.400 | 26.120 | 26.220 | -0.10 | -0.381 | 30.140 | 17.040 | |||
| Home24 | 0 | 0 | 18.190 | 18.270 | -0.08 | -0.438 | 26.155 | 3.100 | |||
| Borussia Dortmund | 5.125 | 5.355 | 5.230 | 5.255 | -0.03 | -0.476 | 6.800 | 4.226 | |||
| Aareal Bank AG | 24.380 | 24.900 | 24.560 | 24.680 | -0.12 | -0.486 | 25.060 | 13.760 | |||
| Hensoldt AG | 0 | 0 | 13.420 | 13.500 | -0.08 | -0.593 | 0 | 0 | |||
| New Work SE | 0 | 0 | 244.00 | 245.50 | -1.50 | -0.611 | 294.00 | 191.40 | |||
| Hypoport SE | 0 | 0 | 447.20 | 450.00 | -2.80 | -0.622 | 614.00 | 306.00 | |||
| Südzucker AG | 0 | 0 | 14.090 | 14.180 | -0.09 | -0.635 | 17.410 | 11.370 | |||
| DIC Asset AG | 0 | 0 | 15.400 | 15.500 | -0.10 | -0.645 | 16.120 | 9.250 | |||
| Wacker Neuson SE | 0 | 0 | 20.120 | 20.260 | -0.14 | -0.691 | 21.020 | 10.530 | |||
| TRATON SE | 0 | 0 | 22.820 | 22.980 | -0.16 | -0.696 | 25.395 | 12.950 | |||
| Deutsche Pfandbriefbank AG | 9.934 | 10.140 | 10.025 | 10.100 | -0.08 | -0.743 | 10.250 | 5.135 | |||
| Talanx AG | 0 | 0 | 36.720 | 37.020 | -0.30 | -0.810 | 37.160 | 25.040 | |||
| Norma Group AG | 0 | 0 | 40.780 | 41.140 | -0.36 | -0.875 | 43.800 | 18.740 | |||
| SALZGITTER STK | 0 | 0 | 26.120 | 26.360 | -0.24 | -0.910 | 26.740 | 9.144 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 23.360 | 23.600 | -0.24 | -1.017 | 26.920 | 17.510 | |||
| Schaeffler Technologies AG & Co. KG | 7.805 | 8.045 | 7.920 | 8.005 | -0.09 | -1.062 | 8.170 | 5.085 | |||
| SIXT SE | 109.70 | 110.40 | 110.00 | 111.20 | -1.20 | -1.079 | 116.40 | 54.95 | |||
| Medios AG | 0 | 0 | 36.700 | 37.150 | -0.45 | -1.211 | 40.800 | 24.400 | |||
| GLOBAL FASHION GROUP S A | 0 | 0 | 12.020 | 12.170 | -0.15 | -1.233 | 14.536 | 1.099 | |||
| Deutsche Euroshop AG | 18.050 | 18.840 | 18.440 | 18.700 | -0.26 | -1.390 | 19.200 | 9.595 | |||
| Vossloh | 41.150 | 41.650 | 41.400 | 42.000 | -0.60 | -1.429 | 45.550 | 30.150 | |||
| RTL Group | 49.380 | 50.200 | 49.740 | 50.500 | -0.76 | -1.505 | 52.050 | 27.440 | |||
| Patrizia Immobilien AG | 0 | 0 | 21.900 | 22.250 | -0.35 | -1.573 | 26.400 | 19.060 | |||
| Corestate Capital Holding S.A | 13.910 | 14.690 | 14.310 | 14.570 | -0.26 | -1.784 | 28.100 | 12.150 | |||
| ElringKlinger AG | 0 | 0 | 12.440 | 12.680 | -0.24 | -1.893 | 16.680 | 4.515 | |||
| Instone Real Est. | 0 | 0 | 23.000 | 23.450 | -0.45 | -1.919 | 24.950 | 15.540 | |||
| SAF HOLLAND SE | 12.300 | 12.700 | 12.500 | 12.840 | -0.34 | -2.648 | 13.220 | 4.290 | |||
| SUESS MICROTEC | 0 | 0 | 26.800 | 27.750 | -0.95 | -3.423 | 28.700 | 7.310 | |||
| CECONOMY AG | 0 | 0 | 4.952 | 5.175 | -0.22 | -4.309 | 5.855 | 1.923 | |||