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
12,674.65
Change
-106.18
Change in %
%-0.831
Date
03/10/2023
Time
09:15:00
Open
12,707.11
Previous day
12,780.83
High
12,707.11
Low
12,674.12
52 weeks high
13,825.87
52 weeks low
10,280.33
Volume last trade
75,856
Volume
4,802,161
Turnover
4,802,161.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Nagarro SE Namens-Aktien o.N. | 70.90 | 71.25 | 70.45 | 68.85 | 1.60 | 2.324 | 132.80 | 64.90 | |||
| AUTO1 Group SE | 6.062 | 6.090 | 6.096 | 5.998 | 0.10 | 1.634 | 9.970 | 5.610 | |||
| BILFINGER STK | 33.000 | 33.080 | 33.120 | 32.640 | 0.48 | 1.471 | 39.700 | 25.320 | |||
| New Work SE | 100.60 | 101.40 | 99.30 | 98.00 | 1.30 | 1.327 | 182.00 | 91.10 | |||
| Indus Holding AG | 20.100 | 20.300 | 20.300 | 20.050 | 0.25 | 1.247 | 27.250 | 17.320 | |||
| PFEIFFER VACUUM STK | 146.80 | 147.40 | 146.20 | 145.20 | 1.00 | 0.689 | 177.00 | 123.20 | |||
| Hornbach Holding AG&Co.KGaA | 60.70 | 60.95 | 60.95 | 60.55 | 0.40 | 0.661 | 84.20 | 58.05 | |||
| IONOS Group SE Namens-Aktien o.N. | 14.300 | 14.420 | 14.420 | 14.340 | 0.08 | 0.558 | 0 | 0 | |||
SYNLAB AG |
10.000 | 10.230 | 10.110 | 10.080 | 0.03 | 0.298 | 14.130 | 6.815 | |||
| CompuGroup Medical SE & Co. KGaA | 36.820 | 37.120 | 37.160 | 37.140 | 0.02 | 0.054 | 51.900 | 31.440 | |||
| Metro AG | 6.335 | 6.445 | 6.480 | 6.480 | 0.00 | 0.000 | 9.710 | 6.175 | |||
| DERMAPHARM HOLDING | 38.940 | 39.660 | 39.200 | 39.200 | 0.00 | 0.000 | 48.400 | 36.020 | |||
| Fielmann Group AG | 41.120 | 41.540 | 41.340 | 41.360 | -0.02 | -0.048 | 50.350 | 28.180 | |||
| CEWE Stiftung & Co. KGaA | 90.80 | 92.00 | 89.60 | 89.70 | -0.10 | -0.111 | 99.30 | 71.90 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 42.150 | 42.500 | 42.650 | 42.700 | -0.05 | -0.117 | 51.000 | 38.800 | |||
| Vossloh | 38.650 | 39.200 | 38.800 | 38.850 | -0.05 | -0.129 | 43.750 | 31.100 | |||
| SGL CARBON STK | 6.435 | 6.470 | 6.555 | 6.565 | -0.01 | -0.152 | 9.335 | 5.865 | |||
| Kontron AG | 17.990 | 18.210 | 18.140 | 18.170 | -0.03 | -0.165 | 20.740 | 14.250 | |||
| Deutsche Wohnen SE | 21.320 | 21.380 | 21.400 | 21.440 | -0.04 | -0.187 | 23.760 | 16.775 | |||
| JOST Werke SE | 44.750 | 45.300 | 45.300 | 45.400 | -0.10 | -0.220 | 56.200 | 36.850 | |||
| Deutsche Pfandbriefbank AG | 6.505 | 6.580 | 6.630 | 6.645 | -0.02 | -0.226 | 9.860 | 6.425 | |||
| GFT Technologies SE | 25.640 | 25.920 | 25.780 | 25.840 | -0.06 | -0.232 | 42.350 | 23.640 | |||
| GRENKE LEASING STK | 20.000 | 20.100 | 20.700 | 20.750 | -0.05 | -0.241 | 32.300 | 18.300 | |||
| SAF HOLLAND SE | 12.220 | 12.470 | 12.270 | 12.300 | -0.03 | -0.244 | 13.760 | 6.275 | |||
| thyssenkrupp nucera AG & Co. KGaA | 18.140 | 18.270 | 18.340 | 18.390 | -0.05 | -0.272 | 0 | 0 | |||
| Klöckner & Co. SE | 6.780 | 6.870 | 6.795 | 6.815 | -0.02 | -0.293 | 10.620 | 6.815 | |||
| TRATON SE | 19.570 | 19.630 | 19.680 | 19.740 | -0.06 | -0.304 | 20.820 | 11.920 | |||
| DT.BETEILIG.AG O.N. | 30.900 | 31.350 | 31.000 | 31.100 | -0.10 | -0.322 | 32.850 | 22.000 | |||
| STRATEC SE | 42.300 | 43.350 | 43.300 | 43.450 | -0.15 | -0.345 | 92.100 | 43.450 | |||
| Schaeffler Technologies AG & Co. KG | 5.365 | 5.430 | 5.390 | 5.410 | -0.02 | -0.370 | 7.365 | 4.690 | |||
| Hypoport SE | 123.00 | 124.80 | 123.80 | 124.30 | -0.50 | -0.402 | 192.60 | 81.40 | |||
| SFC Energy AG | 19.120 | 19.400 | 19.280 | 19.360 | -0.08 | -0.413 | 26.850 | 15.940 | |||
| BAYWA VINK NA | 33.000 | 33.350 | 33.250 | 33.400 | -0.15 | -0.449 | 48.700 | 30.500 | |||
| Aroundtown SA |
1.870 | 1.913 | 1.927 | 1.937 | -0.01 | -0.516 | 2.986 | 0.906 | |||
| ADTRAN Holdings Inc. | 7.950 | 8.128 | 8.006 | 8.050 | -0.04 | -0.547 | 23.100 | 6.598 | |||
| DEUTZ AG O.N. | 4.026 | 4.110 | 4.106 | 4.130 | -0.02 | -0.581 | 6.040 | 3.266 | |||
| PNE Wind AG | 13.000 | 13.040 | 12.920 | 13.000 | -0.08 | -0.615 | 24.200 | 12.220 | |||
| Zeal Network SE | 31.300 | 31.400 | 31.300 | 31.500 | -0.20 | -0.635 | 38.700 | 24.700 | |||
| ADVA STK | 20.050 | 20.100 | 19.920 | 20.050 | -0.13 | -0.648 | 22.960 | 18.660 | |||
| flatexDEGIRO AG | 8.126 | 8.138 | 8.216 | 8.278 | -0.06 | -0.749 | 11.420 | 5.672 | |||
| CECONOMY AG | 1.957 | 2.006 | 1.986 | 2.002 | -0.02 | -0.799 | 2.774 | 1.203 | |||
| WUESTENROT&WUERT NAMEN | 14.360 | 14.480 | 14.400 | 14.520 | -0.12 | -0.826 | 17.600 | 13.540 | |||
| AMADEUS STK | 110.80 | 111.40 | 110.40 | 111.40 | -1.00 | -0.898 | 138.60 | 83.00 | |||
| ECKERT & ZIEGLER | 31.800 | 32.140 | 32.060 | 32.360 | -0.30 | -0.927 | 58.350 | 29.280 | |||
| Wacker Neuson SE | 18.860 | 19.020 | 18.960 | 19.140 | -0.18 | -0.940 | 23.900 | 13.130 | |||
| Verbio AG | 35.600 | 35.950 | 35.780 | 36.190 | -0.41 | -1.133 | 85.600 | 31.990 | |||
| SUESS MICROTEC | 21.650 | 21.800 | 21.550 | 21.800 | -0.25 | -1.147 | 27.550 | 9.620 | |||
| Heidelberger Druckmaschinen AG | 1.184 | 1.193 | 1.191 | 1.206 | -0.02 | -1.244 | 1.996 | 1.133 | |||
| Borussia Dortmund | 3.885 | 3.955 | 3.940 | 3.990 | -0.05 | -1.253 | 5.910 | 3.296 | |||
| Grand City Properties S.A. | 8.670 | 8.720 | 8.830 | 8.950 | -0.12 | -1.341 | 11.350 | 6.110 | |||
| SUSE S.A. |
12.360 | 12.450 | 12.470 | 12.650 | -0.18 | -1.423 | 20.440 | 9.905 | |||
| PVA TEPLA AG | 15.550 | 15.590 | 15.490 | 15.730 | -0.24 | -1.526 | 25.800 | 14.600 | |||
| STO AG Vz | 127.80 | 128.40 | 126.60 | 128.60 | -2.00 | -1.555 | 190.20 | 118.20 | |||
| SECUNET SECURITY AG | 194.80 | 195.20 | 196.00 | 199.60 | -3.60 | -1.804 | 247.50 | 178.80 | |||
| VARTA AG | 17.425 | 17.625 | 17.510 | 17.855 | -0.35 | -1.932 | 32.800 | 14.035 | |||
| 1 & 1 AG | 15.800 | 15.880 | 15.580 | 15.900 | -0.32 | -2.013 | 16.640 | 9.390 | |||
| Cancom IT Systems | 24.400 | 24.460 | 24.620 | 25.140 | -0.52 | -2.068 | 34.900 | 22.940 | |||
| ENERGIEKONTOR O.N. | 72.00 | 72.30 | 75.10 | 76.80 | -1.70 | -2.214 | 91.40 | 60.20 | |||
| DWS Group SE | 31.500 | 31.540 | 31.520 | 32.240 | -0.72 | -2.233 | 33.280 | 23.300 | |||
| Elmos Semiconductor SE | 62.80 | 63.20 | 62.20 | 63.70 | -1.50 | -2.355 | 93.50 | 38.05 | |||
| Südzucker AG | 13.760 | 13.780 | 13.760 | 14.100 | -0.34 | -2.411 | 18.860 | 11.890 | |||
| HAMBORNER REIT AG | 6.350 | 6.370 | 6.370 | 6.530 | -0.16 | -2.450 | 7.760 | 6.250 | |||
| adesso AG | 100.40 | 100.80 | 99.60 | 102.40 | -2.80 | -2.734 | 156.40 | 97.60 | |||
| Patrizia Immobilien AG | 7.240 | 7.270 | 7.250 | 7.470 | -0.22 | -2.945 | 12.240 | 7.080 | |||
| KWS SAAT STK | 53.70 | 54.10 | 53.90 | 55.70 | -1.80 | -3.232 | 66.70 | 53.70 | |||
| Siltronic AG | 78.95 | 79.55 | 79.10 | 82.15 | -3.05 | -3.713 | 85.45 | 54.05 | |||
| ATOSS SOFTWARE STK | 195.80 | 197.20 | 194.00 | 202.00 | -8.00 | -3.960 | 231.50 | 110.80 | |||
| SALZGITTER STK | 24.060 | 24.120 | 24.060 | 25.060 | -1.00 | -3.990 | 41.480 | 19.300 | |||
| Norma Group AG | 16.410 | 16.480 | 16.470 | 17.230 | -0.76 | -4.411 | 26.180 | 13.490 | |||
| MORPHOSYS STK | 24.370 | 24.520 | 24.330 | 25.560 | -1.23 | -4.812 | 30.990 | 12.040 | |||