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
16,655.00
Change
-98.14
Change in %
%-0.586
Date
21/05/2025
Time
17:50:00
Open
16,692.49
Previous day
16,753.14
High
16,692.49
Low
16,552.98
52 weeks high
16,753.14
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| KWS SAAT STK | 57.90 | 58.20 | 58.20 | 55.20 | 3.00 | 5.435 | 68.00 | 52.70 | |||
| Stabilus SA | 25.450 | 25.950 | 26.150 | 25.150 | 1.00 | 3.976 | 57.900 | 18.640 | |||
| adesso AG | 90.70 | 91.10 | 93.80 | 91.40 | 2.40 | 2.626 | 106.60 | 54.90 | |||
| Fielmann Group AG | 56.50 | 57.20 | 56.90 | 55.50 | 1.40 | 2.523 | 56.50 | 39.05 | |||
| SGL CARBON STK | 3.560 | 3.660 | 3.675 | 3.600 | 0.08 | 2.083 | 7.530 | 2.910 | |||
| GRENKE LEASING STK | 13.460 | 13.660 | 13.820 | 13.620 | 0.20 | 1.468 | 28.450 | 12.540 | |||
DEUTZ AG O.N. |
7.135 | 7.245 | 7.195 | 7.100 | 0.10 | 1.338 | 8.480 | 3.922 | |||
| DUERR AG O.N. | 22.700 | 22.900 | 22.850 | 22.550 | 0.30 | 1.330 | 25.640 | 17.760 | |||
| Verbio SE | 9.515 | 9.830 | 9.670 | 9.570 | 0.10 | 1.045 | 23.200 | 7.795 | |||
| Norma Group AG | 11.560 | 11.700 | 11.720 | 11.600 | 0.12 | 1.034 | 19.500 | 9.030 | |||
| PNE Wind AG | 14.820 | 15.060 | 14.940 | 14.800 | 0.14 | 0.946 | 15.380 | 10.520 | |||
| BEFESA S.A. | 26.560 | 26.980 | 26.860 | 26.620 | 0.24 | 0.902 | 34.000 | 17.810 | |||
| Indus Holding AG | 22.300 | 22.650 | 22.750 | 22.550 | 0.20 | 0.887 | 28.200 | 19.860 | |||
| SCHOTT Pharma AG & CO. KGaA | 29.650 | 29.800 | 29.450 | 29.250 | 0.20 | 0.684 | 35.740 | 20.400 | |||
| IONOS Group SE Namens-Aktien o.N. | 36.950 | 37.000 | 37.100 | 36.900 | 0.20 | 0.542 | 36.900 | 20.900 | |||
| SALZGITTER STK | 23.160 | 23.280 | 23.180 | 23.060 | 0.12 | 0.520 | 27.580 | 13.110 | |||
| Patrizia Immobilien AG | 7.920 | 8.030 | 7.870 | 7.830 | 0.04 | 0.511 | 9.050 | 6.480 | |||
| Hypoport SE | 203.00 | 205.00 | 204.00 | 203.00 | 1.00 | 0.493 | 344.40 | 155.90 | |||
| Springer Nature AG & Co. KGaA | 20.200 | 20.550 | 20.500 | 20.400 | 0.10 | 0.490 | 0 | 0 | |||
| ProCredit Holding AG & Co.KGaA | 10.250 | 10.350 | 10.400 | 10.350 | 0.05 | 0.483 | 11.300 | 7.460 | |||
| Schaeffler Technologies AG | 4.222 | 4.408 | 4.270 | 4.250 | 0.02 | 0.471 | 6.105 | 3.330 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 64.40 | 65.60 | 65.00 | 64.70 | 0.30 | 0.464 | 68.50 | 42.85 | |||
| Elmos Semiconductor SE | 68.80 | 69.60 | 68.70 | 68.50 | 0.20 | 0.292 | 89.20 | 47.90 | |||
| Heidelberger Druckmaschinen AG | 1.456 | 1.486 | 1.486 | 1.482 | 0.00 | 0.270 | 1.514 | 0.879 | |||
| Eckert & Ziegler SE | 63.65 | 64.50 | 64.10 | 63.95 | 0.15 | 0.235 | 64.25 | 35.64 | |||
| ENERGIEKONTOR O.N. | 44.100 | 44.550 | 45.050 | 44.950 | 0.10 | 0.222 | 72.000 | 38.300 | |||
| GFT Technologies SE | 23.200 | 24.550 | 23.900 | 23.850 | 0.05 | 0.210 | 28.000 | 19.020 | |||
| Grand City Properties S.A. | 11.160 | 11.300 | 11.120 | 11.120 | 0.00 | 0.000 | 13.160 | 9.245 | |||
| ADVA STK | 20.500 | 20.700 | 20.400 | 20.400 | 0.00 | 0.000 | 20.500 | 18.920 | |||
| Cancom IT Systems | 27.750 | 28.050 | 28.450 | 28.450 | 0.00 | 0.000 | 33.140 | 22.580 | |||
| CompuGroup Medical SE & Co. KGaA | 21.820 | 22.260 | 22.040 | 22.040 | 0.00 | 0.000 | 28.580 | 13.380 | |||
| Kontron AG | 22.680 | 23.100 | 22.900 | 22.920 | -0.02 | -0.087 | 25.880 | 15.250 | |||
| Vossloh | 71.60 | 72.60 | 72.10 | 72.20 | -0.10 | -0.139 | 72.20 | 40.45 | |||
| Wacker Neuson SE | 23.650 | 23.850 | 23.750 | 23.800 | -0.05 | -0.210 | 24.250 | 12.500 | |||
| 1 & 1 AG | 18.240 | 18.360 | 18.240 | 18.280 | -0.04 | -0.219 | 18.280 | 11.040 | |||
| LPKF LASER STK | 8.030 | 8.330 | 8.280 | 8.300 | -0.02 | -0.241 | 9.670 | 7.180 | |||
| KSB AG - Vorzüge | 780.00 | 802.00 | 790.00 | 792.00 | -2.00 | -0.253 | 830.00 | 550.00 | |||
| Borussia Dortmund | 3.775 | 3.895 | 3.825 | 3.835 | -0.01 | -0.261 | 4.215 | 2.920 | |||
| CEWE Stiftung & Co. KGaA | 97.70 | 102.60 | 100.20 | 100.60 | -0.40 | -0.398 | 109.60 | 94.00 | |||
| DERMAPHARM HOLDING | 34.550 | 35.550 | 35.050 | 35.200 | -0.15 | -0.426 | 41.900 | 30.500 | |||
| STO AG Vz | 118.00 | 119.60 | 120.00 | 120.60 | -0.60 | -0.498 | 173.20 | 101.20 | |||
| Südzucker AG | 11.250 | 11.370 | 11.330 | 11.390 | -0.06 | -0.527 | 14.200 | 10.060 | |||
| DT.BETEILIG.AG O.N. | 26.700 | 27.150 | 26.950 | 27.100 | -0.15 | -0.554 | 28.350 | 21.750 | |||
| ProSiebenSat.1 Media AG | 6.925 | 7.085 | 6.985 | 7.025 | -0.04 | -0.569 | 7.625 | 4.528 | |||
| Siltronic AG | 36.160 | 37.160 | 36.940 | 37.160 | -0.22 | -0.592 | 77.550 | 33.020 | |||
| Deutsche Pfandbriefbank AG | 5.440 | 5.595 | 5.490 | 5.525 | -0.04 | -0.633 | 6.100 | 4.724 | |||
| WUESTENROT&WUERT NAMEN | 14.720 | 14.800 | 14.840 | 14.940 | -0.10 | -0.669 | 15.220 | 11.440 | |||
| SIXT SE | 81.35 | 83.30 | 82.40 | 83.15 | -0.75 | -0.902 | 88.55 | 60.50 | |||
| HAMBORNER REIT AG | 6.410 | 6.460 | 6.350 | 6.410 | -0.06 | -0.936 | 6.750 | 5.720 | |||
| ATOSS SOFTWARE STK | 130.80 | 132.20 | 131.00 | 132.60 | -1.60 | -1.207 | 143.20 | 108.00 | |||
| SMA Solar Technology AG | 21.720 | 21.880 | 21.780 | 22.080 | -0.30 | -1.359 | 52.400 | 11.690 | |||
| Douglas AG | 11.520 | 11.620 | 11.420 | 11.580 | -0.16 | -1.382 | 21.060 | 9.390 | |||
| Deutsche Euroshop AG | 19.520 | 20.600 | 19.920 | 20.200 | -0.28 | -1.386 | 27.350 | 17.320 | |||
| Medios AG | 11.620 | 12.300 | 11.960 | 12.140 | -0.18 | -1.483 | 18.020 | 10.580 | |||
| MLP SE | 8.300 | 8.400 | 8.260 | 8.400 | -0.14 | -1.667 | 8.710 | 5.360 | |||
| Friedrich Vorwerk Group SE | 57.80 | 58.20 | 55.50 | 56.50 | -1.00 | -1.770 | 66.10 | 15.96 | |||
| SECUNET SECURITY AG | 195.60 | 198.60 | 204.00 | 208.00 | -4.00 | -1.923 | 226.50 | 90.00 | |||
| SUESS MICROTEC | 37.840 | 38.240 | 37.820 | 38.640 | -0.82 | -2.122 | 70.500 | 27.580 | |||
| MBB Industries AG | 154.80 | 156.80 | 155.40 | 158.80 | -3.40 | -2.141 | 166.40 | 93.60 | |||
| Formycon AG | 22.150 | 23.450 | 22.800 | 23.450 | -0.65 | -2.772 | 62.700 | 20.700 | |||
| Alzchem Group AG | 118.80 | 119.80 | 119.20 | 122.60 | -3.40 | -2.773 | 132.80 | 39.70 | |||
| Klöckner & Co. SE | 6.360 | 6.690 | 6.520 | 6.710 | -0.19 | -2.832 | 7.940 | 4.405 | |||
| PVA TEPLA AG | 16.010 | 16.310 | 15.770 | 16.290 | -0.52 | -3.192 | 19.690 | 10.840 | |||
| CECONOMY AG | 2.745 | 2.975 | 2.855 | 2.950 | -0.10 | -3.220 | 3.575 | 2.386 | |||
| SFC Energy AG | 22.250 | 22.650 | 22.450 | 23.250 | -0.80 | -3.441 | 26.250 | 16.300 | |||
| JOST Werke SE | 50.60 | 52.00 | 51.30 | 53.40 | -2.10 | -3.933 | 55.30 | 38.30 | |||
| AMADEUS STK | 79.30 | 80.10 | 78.00 | 81.20 | -3.20 | -3.941 | 111.80 | 66.60 | |||
| thyssenkrupp nucera AG & Co. KGaA | 8.645 | 8.865 | 8.715 | 9.095 | -0.38 | -4.178 | 11.740 | 7.645 | |||
| Hornbach Holding AG&Co.KGaA | 97.20 | 98.00 | 99.20 | 104.60 | -5.40 | -5.163 | 104.60 | 71.30 | |||
| SAF HOLLAND SE | 15.960 | 16.460 | 16.220 | 17.140 | -0.92 | -5.368 | 19.320 | 13.060 | |||