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

 

Chart
Illustration
Comparison
Analysis
 

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 AGSuspension 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 SATrade Cancellations / Price Corrections 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.Suspension 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
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.