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
16,488.94
Change
+181.24
Change in %
%+1.111
Date
29/11/2021
Time
15:30:00
Open
16,443.83
Previous day
16,307.70
High
16,532.14
Low
16,384.22
52 weeks high
17,412.57
52 weeks low
13,782.19
Volume last trade
389,726
Volume
155,572,981
Turnover
155,572,981.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Verbio AG | 66.25 | 66.50 | 66.95 | 63.10 | 3.85 | 6.101 | 74.50 | 25.85 | |||
| PVA TEPLA AG | 44.550 | 44.650 | 44.250 | 42.750 | 1.50 | 3.509 | 48.300 | 13.660 | |||
| SAF HOLLAND SE | 11.510 | 11.720 | 11.580 | 11.280 | 0.30 | 2.660 | 14.400 | 10.140 | |||
| Deutsche Euroshop AG | 14.800 | 14.910 | 14.940 | 14.640 | 0.30 | 2.049 | 21.300 | 14.640 | |||
| flatexDEGIRO AG | 22.300 | 22.340 | 21.520 | 21.100 | 0.42 | 1.991 | 29.475 | 13.250 | |||
S & T AG |
19.120 | 19.270 | 19.040 | 18.670 | 0.37 | 1.982 | 24.060 | 18.230 | |||
| Deutsche Pfandbriefbank AG | 10.475 | 10.540 | 10.510 | 10.315 | 0.20 | 1.890 | 11.295 | 8.015 | |||
| SIXT SE | 144.80 | 145.10 | 143.30 | 140.80 | 2.50 | 1.776 | 170.00 | 95.25 | |||
| Encavis AG | 16.500 | 16.720 | 16.620 | 16.340 | 0.28 | 1.714 | 24.950 | 14.280 | |||
| DERMAPHARM HOLDING | 81.75 | 82.10 | 82.00 | 80.90 | 1.10 | 1.360 | 90.55 | 52.72 | |||
| RTL Group | 46.080 | 46.420 | 46.220 | 45.700 | 0.52 | 1.138 | 53.350 | 38.640 | |||
| FIELMANN STK | 60.60 | 60.85 | 60.35 | 59.75 | 0.60 | 1.004 | 72.00 | 55.85 | |||
| BAYWA VINK NA | 37.100 | 37.350 | 37.100 | 36.750 | 0.35 | 0.952 | 42.050 | 30.750 | |||
| SYNLAB AG | 22.200 | 22.800 | 22.400 | 22.200 | 0.20 | 0.901 | 0 | 0 | |||
| DIC Asset AG | 14.620 | 14.720 | 14.700 | 14.570 | 0.13 | 0.892 | 16.120 | 12.180 | |||
| Südzucker AG | 12.980 | 13.000 | 13.040 | 12.940 | 0.10 | 0.773 | 14.450 | 11.370 | |||
| DWS Group SE | 35.500 | 35.520 | 35.180 | 34.920 | 0.26 | 0.745 | 42.060 | 32.575 | |||
| JOST Werke | 46.050 | 46.300 | 46.050 | 45.750 | 0.30 | 0.656 | 56.400 | 39.150 | |||
| Aareal Bank AG | 29.080 | 29.240 | 29.000 | 28.840 | 0.16 | 0.555 | 29.280 | 18.310 | |||
| CECONOMY AG | 3.586 | 3.672 | 3.584 | 3.572 | 0.01 | 0.336 | 5.855 | 3.438 | |||
| HORNBACH HOLDING AG & CO. KGaA | 111.20 | 111.40 | 109.80 | 109.60 | 0.20 | 0.182 | 116.10 | 74.10 | |||
| ECKERT & ZIEGLER | 98.20 | 98.55 | 98.10 | 97.95 | 0.15 | 0.153 | 138.60 | 41.92 | |||
| Schaeffler Technologies AG & Co. KG | 7.095 | 7.145 | 7.130 | 7.125 | 0.01 | 0.070 | 8.275 | 6.150 | |||
| Klöckner & Co. SE | 9.860 | 9.940 | 9.855 | 9.860 | -0.01 | -0.051 | 13.280 | 7.190 | |||
| HOCHTIEF STK | 67.94 | 67.98 | 67.74 | 67.82 | -0.08 | -0.118 | 87.75 | 62.02 | |||
| TAKKT AG O.N. | 14.780 | 14.980 | 14.840 | 14.860 | -0.02 | -0.135 | 15.280 | 10.080 | |||
| Wacker Neuson SE | 26.120 | 26.140 | 25.980 | 26.020 | -0.04 | -0.154 | 30.500 | 15.970 | |||
| New Work SE | 195.40 | 197.00 | 197.00 | 197.40 | -0.40 | -0.203 | 288.00 | 196.60 | |||
| JENOPTIK STK | 35.040 | 35.220 | 34.840 | 34.920 | -0.08 | -0.229 | 35.060 | 22.400 | |||
| Metro AG | 10.145 | 10.185 | 10.200 | 10.240 | -0.04 | -0.391 | 11.745 | 7.458 | |||
| CEWE Stiftung & Co. KGaA | 128.40 | 129.40 | 129.20 | 129.80 | -0.60 | -0.462 | 138.00 | 89.90 | |||
| ADO PROPERTIES S.A. NPV | 11.290 | 11.320 | 10.990 | 11.050 | -0.06 | -0.543 | 29.280 | 9.700 | |||
| STRATEC SE | 131.60 | 132.80 | 132.00 | 132.80 | -0.80 | -0.602 | 145.20 | 104.80 | |||
| Krones AG | 89.50 | 90.00 | 89.60 | 90.15 | -0.55 | -0.610 | 98.00 | 61.45 | |||
| Siltronic AG | 134.95 | 135.35 | 132.40 | 133.40 | -1.00 | -0.750 | 145.45 | 121.55 | |||
| Westwing Group AG | 25.740 | 26.100 | 25.500 | 25.700 | -0.20 | -0.778 | 53.350 | 23.300 | |||
| ABOUT YOU Holding SE | 24.400 | 24.600 | 24.600 | 24.800 | -0.20 | -0.806 | 0 | 0 | |||
| Nagarro SE Namens-Aktien o.N. | 180.00 | 180.50 | 177.00 | 179.00 | -2.00 | -1.117 | 0 | 0 | |||
| Home24 | 13.020 | 13.150 | 13.170 | 13.320 | -0.15 | -1.126 | 26.155 | 11.160 | |||
| PFEIFFER VACUUM STK | 212.00 | 212.50 | 212.00 | 214.50 | -2.50 | -1.166 | 222.00 | 149.60 | |||
| HAMBORNER REIT AG | 9.522 | 9.528 | 9.594 | 9.710 | -0.12 | -1.195 | 10.062 | 8.731 | |||
| Patrizia Immobilien AG | 20.400 | 20.450 | 20.500 | 20.750 | -0.25 | -1.205 | 26.400 | 20.600 | |||
| ADVA STK | 13.000 | 13.040 | 12.680 | 12.860 | -0.18 | -1.400 | 14.240 | 6.710 | |||
| Stabilus SA | 60.05 | 60.15 | 59.45 | 60.30 | -0.85 | -1.410 | 71.70 | 56.65 | |||
| DEUTZ AG O.N. | 6.095 | 6.165 | 6.105 | 6.195 | -0.09 | -1.453 | 8.305 | 4.708 | |||
| SMA Solar Technology AG | 43.680 | 43.720 | 43.360 | 44.020 | -0.66 | -1.499 | 67.300 | 35.360 | |||
| TRATON SE | 21.280 | 21.300 | 21.320 | 21.660 | -0.34 | -1.570 | 28.220 | 21.660 | |||
| Zeal Network SE | 37.900 | 38.100 | 37.500 | 38.100 | -0.60 | -1.575 | 46.100 | 36.050 | |||
| GLOBAL FASHION GROUP S A | 7.205 | 7.220 | 7.100 | 7.215 | -0.12 | -1.594 | 14.536 | 6.480 | |||
| Norma Group AG | 32.760 | 32.780 | 33.180 | 33.720 | -0.54 | -1.601 | 48.640 | 33.720 | |||
| SGL CARBON STK | 7.890 | 7.910 | 7.980 | 8.120 | -0.14 | -1.724 | 10.800 | 3.550 | |||
| Indus Holding AG | 29.900 | 30.150 | 30.450 | 31.050 | -0.60 | -1.932 | 37.400 | 31.050 | |||
| BASLER | 145.20 | 145.80 | 139.40 | 142.40 | -3.00 | -2.107 | 170.00 | 62.80 | |||
| STO AG Vz | 204.00 | 205.00 | 201.00 | 205.50 | -4.50 | -2.190 | 238.50 | 122.00 | |||
| SECUNET SECURITY AG | 408.00 | 409.50 | 391.00 | 400.50 | -9.50 | -2.372 | 569.00 | 230.00 | |||
| ATOSS SOFTWARE STK | 208.50 | 209.50 | 199.60 | 204.50 | -4.90 | -2.396 | 216.50 | 125.50 | |||
| BILFINGER STK | 29.720 | 29.760 | 29.380 | 30.140 | -0.76 | -2.522 | 33.100 | 23.140 | |||
| Hensoldt AG | 12.940 | 12.960 | 13.060 | 13.400 | -0.34 | -2.537 | 16.200 | 12.220 | |||
| MORPHOSYS STK | 35.790 | 35.850 | 35.800 | 36.810 | -1.01 | -2.744 | 101.050 | 33.520 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 57.65 | 58.00 | 57.50 | 59.15 | -1.65 | -2.790 | 82.00 | 56.55 | |||
| Instone Real Estate Group SE | 18.500 | 18.560 | 19.020 | 19.580 | -0.56 | -2.860 | 28.000 | 19.500 | |||
| AMADEUS STK | 175.80 | 176.20 | 170.60 | 176.40 | -5.80 | -3.288 | 202.00 | 110.20 | |||
| 1+1 DRILLISCH STK | 25.180 | 25.220 | 25.160 | 26.020 | -0.86 | -3.305 | 27.500 | 19.710 | |||
| Shop Apotheke Europe N.V. | 153.60 | 154.30 | 155.70 | 161.10 | -5.40 | -3.352 | 247.00 | 121.50 | |||
| KWS SAAT STK | 72.10 | 72.40 | 72.00 | 74.90 | -2.90 | -3.872 | 79.40 | 63.40 | |||
| SALZGITTER STK | 27.400 | 27.440 | 26.340 | 27.420 | -1.08 | -3.939 | 34.020 | 16.860 | |||
| LPKF LASER STK | 17.600 | 17.630 | 17.550 | 18.270 | -0.72 | -3.941 | 32.650 | 18.270 | |||
| GRENKE LEASING STK | 30.910 | 30.970 | 30.800 | 32.070 | -1.27 | -3.960 | 41.320 | 27.460 | |||
| NORDEX SE | 16.090 | 16.120 | 15.360 | 16.000 | -0.64 | -4.000 | 27.800 | 13.150 | |||
| SUSE S.A. | 36.400 | 36.800 | 35.200 | 36.800 | -1.60 | -4.348 | 0 | 0 | |||