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
16,964.16
Change
+15.19
Change in %
%+0.090
Date
28/08/2025
Time
17:50:00
Open
17,058.81
Previous day
16,948.97
High
17,095.63
Low
16,950.88
52 weeks high
18,206.72
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Kontron AG | 24.660 | 25.140 | 24.880 | 23.840 | 1.04 | 4.362 | 28.620 | 15.250 | |||
| Cancom IT Systems | 23.000 | 23.300 | 23.400 | 22.600 | 0.80 | 3.540 | 30.450 | 22.250 | |||
| thyssenkrupp nucera AG & Co. KGaA | 9.185 | 9.425 | 9.295 | 9.040 | 0.26 | 2.821 | 11.410 | 7.645 | |||
| Schaeffler Technologies AG | 5.565 | 5.615 | 5.590 | 5.450 | 0.14 | 2.569 | 5.450 | 3.330 | |||
| STRATEC SE | 26.750 | 28.150 | 27.450 | 26.850 | 0.60 | 2.235 | 44.100 | 22.350 | |||
| Formycon AG | 23.850 | 25.300 | 24.550 | 24.050 | 0.50 | 2.079 | 62.700 | 20.700 | |||
| STO AG Vz | 124.60 | 126.80 | 124.20 | 121.80 | 2.40 | 1.970 | 152.60 | 101.20 | |||
| JOST Werke SE | 51.40 | 52.80 | 52.10 | 51.30 | 0.80 | 1.559 | 56.20 | 39.85 | |||
| SAF HOLLAND SE | 15.620 | 16.100 | 15.860 | 15.640 | 0.22 | 1.407 | 18.340 | 13.060 | |||
| Deutsche Pfandbriefbank AG | 5.395 | 5.585 | 5.490 | 5.420 | 0.07 | 1.292 | 6.100 | 4.724 | |||
| KSB AG - Vorzüge | 866.00 | 888.00 | 876.00 | 866.00 | 10.00 | 1.155 | 964.00 | 550.00 | |||
| Mutares SE & Co. KGaA | 28.450 | 29.050 | 28.750 | 28.450 | 0.30 | 1.054 | 45.250 | 21.200 | |||
| JENOPTIK STK | 17.160 | 17.660 | 17.410 | 17.250 | 0.16 | 0.928 | 29.040 | 15.480 | |||
| CECONOMY AG | 4.320 | 4.545 | 4.430 | 4.390 | 0.04 | 0.911 | 4.450 | 2.386 | |||
| Stabilus SA | 23.750 | 24.250 | 23.700 | 23.550 | 0.15 | 0.637 | 39.800 | 18.640 | |||
| DT.BETEILIG.AG O.N. | 25.000 | 25.650 | 25.300 | 25.150 | 0.15 | 0.596 | 27.300 | 21.750 | |||
| GFT Technologies SE | 16.920 | 18.300 | 17.600 | 17.500 | 0.10 | 0.571 | 25.600 | 16.980 | |||
| AMADEUS STK | 59.90 | 60.50 | 61.40 | 61.10 | 0.30 | 0.491 | 93.90 | 59.90 | |||
| SIXT SE | 84.85 | 86.80 | 85.75 | 85.35 | 0.40 | 0.469 | 97.65 | 60.50 | |||
Douglas AG |
12.320 | 12.480 | 12.220 | 12.180 | 0.04 | 0.328 | 20.940 | 9.390 | |||
| Borussia Dortmund | 3.570 | 3.715 | 3.640 | 3.630 | 0.01 | 0.275 | 4.085 | 2.920 | |||
| SUESS MICROTEC | 26.300 | 26.460 | 26.720 | 26.660 | 0.06 | 0.225 | 70.500 | 26.660 | |||
| SCHOTT Pharma AG & CO. KGaA | 23.000 | 23.200 | 23.300 | 23.250 | 0.05 | 0.215 | 35.740 | 20.400 | |||
| ATOSS SOFTWARE STK | 103.40 | 104.40 | 103.40 | 103.20 | 0.20 | 0.194 | 144.80 | 102.60 | |||
| SECUNET SECURITY AG | 194.40 | 197.40 | 195.60 | 195.40 | 0.20 | 0.102 | 242.50 | 90.00 | |||
| DEUTZ AG O.N. | 8.880 | 8.995 | 8.935 | 8.950 | -0.02 | -0.168 | 9.170 | 3.922 | |||
| Deutsche Euroshop AG | 18.240 | 19.140 | 18.680 | 18.720 | -0.04 | -0.214 | 26.150 | 17.320 | |||
| Springer Nature AG & Co. KGaA | 22.600 | 22.950 | 22.300 | 22.350 | -0.05 | -0.224 | 0 | 0 | |||
| Hypoport SE | 144.60 | 147.00 | 147.20 | 147.60 | -0.40 | -0.271 | 300.60 | 147.60 | |||
| Alzchem Group AG | 143.40 | 146.20 | 144.80 | 145.20 | -0.40 | -0.275 | 164.20 | 40.70 | |||
| MLP SE | 7.020 | 7.120 | 6.990 | 7.010 | -0.02 | -0.285 | 9.040 | 5.460 | |||
| Südzucker AG | 9.950 | 10.070 | 10.010 | 10.040 | -0.03 | -0.299 | 12.230 | 9.920 | |||
| Klöckner & Co. SE | 5.760 | 6.110 | 5.930 | 5.950 | -0.02 | -0.336 | 7.940 | 4.405 | |||
| HAMBORNER REIT AG | 5.720 | 5.770 | 5.740 | 5.760 | -0.02 | -0.347 | 6.690 | 5.650 | |||
| Grand City Properties S.A. | 11.060 | 11.120 | 11.180 | 11.220 | -0.04 | -0.357 | 13.160 | 9.245 | |||
| adesso AG | 84.40 | 85.20 | 82.30 | 82.60 | -0.30 | -0.363 | 106.60 | 54.90 | |||
| PNE Wind AG | 13.920 | 14.100 | 13.880 | 13.940 | -0.06 | -0.430 | 15.520 | 10.520 | |||
| ADVA STK | 20.900 | 21.200 | 20.800 | 20.900 | -0.10 | -0.478 | 20.900 | 19.040 | |||
| Patrizia Immobilien AG | 7.440 | 7.530 | 7.520 | 7.560 | -0.04 | -0.529 | 9.050 | 6.480 | |||
| CEWE Stiftung & Co. KGaA | 94.20 | 97.90 | 96.00 | 96.70 | -0.70 | -0.724 | 107.40 | 94.00 | |||
| LPKF LASER STK | 7.840 | 8.140 | 7.940 | 8.000 | -0.06 | -0.750 | 9.670 | 7.180 | |||
| SGL CARBON STK | 3.315 | 3.415 | 3.285 | 3.310 | -0.03 | -0.755 | 5.680 | 2.910 | |||
| PVA TEPLA AG | 25.620 | 25.920 | 25.320 | 25.540 | -0.22 | -0.861 | 25.660 | 10.840 | |||
| Vossloh | 86.50 | 87.50 | 87.00 | 87.80 | -0.80 | -0.911 | 91.30 | 40.45 | |||
| Eckert & Ziegler SE | 17.340 | 17.900 | 17.620 | 17.790 | -0.17 | -0.956 | 22.867 | 11.957 | |||
| ProSiebenSat.1 Media AG | 8.275 | 8.310 | 8.000 | 8.080 | -0.08 | -0.990 | 8.080 | 4.528 | |||
| WUESTENROT&WUERT NAMEN | 13.920 | 14.100 | 14.000 | 14.140 | -0.14 | -0.990 | 15.220 | 11.440 | |||
| GRENKE LEASING STK | 17.040 | 17.240 | 17.260 | 17.440 | -0.18 | -1.032 | 26.800 | 12.540 | |||
| Elmos Semiconductor SE | 84.30 | 85.10 | 83.30 | 84.20 | -0.90 | -1.069 | 98.30 | 47.90 | |||
| KWS SAAT STK | 64.30 | 64.80 | 64.60 | 65.30 | -0.70 | -1.072 | 68.00 | 52.70 | |||
| SFC Energy AG | 15.700 | 16.180 | 15.940 | 16.160 | -0.22 | -1.361 | 26.250 | 15.680 | |||
| BEFESA S.A. | 27.320 | 27.780 | 27.320 | 27.700 | -0.38 | -1.372 | 29.020 | 17.810 | |||
| Norma Group AG | 16.260 | 16.380 | 16.040 | 16.300 | -0.26 | -1.595 | 18.240 | 9.030 | |||
| Heidelberger Druckmaschinen AG | 2.045 | 2.075 | 2.020 | 2.055 | -0.04 | -1.703 | 2.505 | 0.879 | |||
| ProCredit Holding AG & Co.KGaA | 9.400 | 9.460 | 9.160 | 9.320 | -0.16 | -1.717 | 11.300 | 7.460 | |||
| Hornbach Holding AG&Co.KGaA | 102.40 | 103.20 | 102.80 | 104.60 | -1.80 | -1.721 | 107.20 | 71.30 | |||
| Wacker Neuson SE | 25.350 | 25.550 | 25.400 | 25.850 | -0.45 | -1.741 | 25.850 | 12.500 | |||
| SALZGITTER STK | 22.420 | 22.540 | 22.280 | 22.680 | -0.40 | -1.764 | 29.220 | 13.110 | |||
| Siltronic AG | 36.820 | 37.100 | 36.800 | 37.500 | -0.70 | -1.867 | 74.300 | 33.020 | |||
| SMA Solar Technology AG | 22.960 | 23.040 | 23.000 | 23.440 | -0.44 | -1.877 | 24.520 | 11.690 | |||
| DUERR AG O.N. | 21.600 | 21.800 | 21.600 | 22.100 | -0.50 | -2.262 | 25.640 | 17.760 | |||
| MGI - Media and Games Invest SE | 2.032 | 2.218 | 2.124 | 2.174 | -0.05 | -2.300 | 4.090 | 1.822 | |||
| MBB Industries AG | 163.20 | 165.20 | 162.40 | 166.40 | -4.00 | -2.404 | 176.20 | 95.30 | |||
| Indus Holding AG | 22.550 | 22.800 | 22.300 | 22.850 | -0.55 | -2.407 | 28.200 | 19.860 | |||
| ENERGIEKONTOR O.N. | 44.300 | 44.600 | 44.850 | 46.300 | -1.45 | -3.132 | 63.200 | 38.300 | |||
| Nagarro SE Namens-Aktien o.N. | 50.90 | 51.50 | 51.30 | 53.05 | -1.75 | -3.299 | 99.20 | 51.10 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 66.40 | 67.60 | 67.00 | 69.40 | -2.40 | -3.458 | 72.40 | 42.85 | |||
| DERMAPHARM HOLDING | 33.000 | 33.550 | 33.250 | 34.550 | -1.30 | -3.763 | 41.900 | 30.500 | |||
| Fielmann Group AG | 53.50 | 54.30 | 53.90 | 56.50 | -2.60 | -4.602 | 58.50 | 39.05 | |||
| Friedrich Vorwerk Group SE | 71.50 | 71.70 | 70.20 | 74.60 | -4.40 | -5.898 | 89.10 | 21.45 | |||