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
15,918.24
Change
-154.96
Change in %
%-0.964
Date
23/06/2021
Time
17:55:00
Open
16,092.66
Previous day
16,073.20
High
16,094.85
Low
15,914.90
52 weeks high
16,436.90
52 weeks low
11,334.92
Volume last trade
0
Volume
171,319,474
Turnover
171,319,474.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SGL CARBON STK | 0 | 0 | 7.950 | 6.730 | 1.22 | 18.128 | 7.420 | 2.595 | |||
| Instone Real Est. | 27.100 | 27.400 | 28.000 | 27.200 | 0.80 | 2.941 | 27.200 | 17.140 | |||
| BEFESA S.A. | 60.60 | 61.00 | 61.40 | 60.20 | 1.20 | 1.993 | 63.40 | 31.25 | |||
| SMA Solar Technology AG | 42.520 | 42.760 | 43.100 | 42.500 | 0.60 | 1.412 | 67.300 | 24.780 | |||
Drägerwerke AG & Co. KGaA - Vorzugsaktien |
79.50 | 80.20 | 79.80 | 78.80 | 1.00 | 1.269 | 86.70 | 61.80 | |||
| Westwing Group AG | 48.440 | 49.120 | 48.780 | 48.280 | 0.50 | 1.036 | 53.350 | 7.257 | |||
| Nagarro SE Namens-Aktien o.N. | 98.60 | 99.60 | 102.50 | 101.50 | 1.00 | 0.985 | 0 | 0 | |||
| GLOBAL FASHION GROUP S A | 12.380 | 12.490 | 12.460 | 12.360 | 0.10 | 0.809 | 14.536 | 2.469 | |||
| Medios AG | 31.950 | 32.800 | 32.400 | 32.300 | 0.10 | 0.310 | 40.400 | 24.400 | |||
| TAKKT AG O.N. | 13.720 | 14.100 | 13.920 | 13.880 | 0.04 | 0.288 | 14.380 | 8.700 | |||
| flatexDEGIRO AG | 108.40 | 109.10 | 110.20 | 109.90 | 0.30 | 0.273 | 113.90 | 37.10 | |||
| Klöckner & Co. SE | 10.910 | 11.330 | 11.120 | 11.090 | 0.03 | 0.271 | 13.280 | 4.524 | |||
| ECKERT & ZIEGLER | 93.60 | 95.05 | 94.20 | 93.95 | 0.25 | 0.266 | 96.05 | 36.35 | |||
| Vantage Towers AG | 27.400 | 27.540 | 27.700 | 27.630 | 0.07 | 0.253 | 0 | 0 | |||
| JOST Werke | 50.30 | 51.40 | 50.90 | 50.80 | 0.10 | 0.197 | 56.40 | 28.50 | |||
| Borussia Dortmund | 6.130 | 6.320 | 6.265 | 6.260 | 0.01 | 0.080 | 6.570 | 4.226 | |||
| RTL Group | 48.780 | 49.640 | 49.400 | 49.380 | 0.02 | 0.041 | 52.050 | 27.440 | |||
| Deutsche Euroshop AG | 20.140 | 20.920 | 20.520 | 20.520 | 0.00 | 0.000 | 20.800 | 9.595 | |||
| Vossloh | 42.000 | 42.500 | 42.200 | 42.200 | 0.00 | 0.000 | 45.550 | 30.150 | |||
| KWS SAAT STK | 69.50 | 69.60 | 70.60 | 70.60 | 0.00 | 0.000 | 79.40 | 60.80 | |||
| Zeal Network SE | 41.250 | 41.650 | 41.350 | 41.350 | 0.00 | 0.000 | 46.100 | 31.200 | |||
| SALZGITTER STK | 24.460 | 24.640 | 24.520 | 24.520 | 0.00 | 0.000 | 29.120 | 11.145 | |||
| Krones AG | 76.35 | 77.80 | 77.00 | 77.05 | -0.05 | -0.065 | 79.20 | 48.76 | |||
| 1+1 DRILLISCH STK |
25.820 | 26.040 | 26.000 | 26.040 | -0.04 | -0.154 | 26.920 | 17.510 | |||
| Siltronic AG | 140.50 | 141.50 | 140.00 | 140.50 | -0.50 | -0.356 | 145.45 | 71.28 | |||
| DIC Asset AG | 14.440 | 14.820 | 14.630 | 14.690 | -0.06 | -0.408 | 16.120 | 9.250 | |||
| HORNBACH HOLDING AG & CO. KGaA | 83.75 | 84.15 | 84.20 | 84.55 | -0.35 | -0.414 | 99.70 | 66.70 | |||
| BILFINGER STK | 25.080 | 25.260 | 25.120 | 25.240 | -0.12 | -0.475 | 32.720 | 14.540 | |||
| Home24 | 15.540 | 15.850 | 15.690 | 15.770 | -0.08 | -0.507 | 26.155 | 6.317 | |||
| Talanx AG | 34.040 | 34.240 | 34.420 | 34.600 | -0.18 | -0.520 | 37.060 | 25.040 | |||
| Südzucker AG | 13.120 | 13.210 | 13.170 | 13.240 | -0.07 | -0.529 | 17.410 | 11.370 | |||
| Deutsche Pfandbriefbank AG | 8.582 | 8.786 | 8.684 | 8.732 | -0.05 | -0.550 | 10.250 | 5.170 | |||
| Osram Licht AG | 53.60 | 53.75 | 53.70 | 54.00 | -0.30 | -0.556 | 54.00 | 41.13 | |||
| LPKF LASER STK | 24.140 | 24.300 | 24.580 | 24.720 | -0.14 | -0.566 | 32.650 | 15.920 | |||
| GRENKE LEASING STK | 35.910 | 36.310 | 35.940 | 36.160 | -0.22 | -0.608 | 73.350 | 27.460 | |||
| DWS Group SE | 37.880 | 38.060 | 38.280 | 38.520 | -0.24 | -0.623 | 41.500 | 27.965 | |||
| Norma Group AG | 43.540 | 43.720 | 43.780 | 44.060 | -0.28 | -0.635 | 48.640 | 22.240 | |||
| DEUTZ AG O.N. | 6.645 | 6.930 | 6.780 | 6.825 | -0.05 | -0.659 | 7.260 | 4.174 | |||
| PFEIFFER VACUUM STK | 157.80 | 159.60 | 159.00 | 160.20 | -1.20 | -0.749 | 190.60 | 149.60 | |||
| Schaeffler Technologies AG & Co. KG | 7.795 | 8.055 | 7.905 | 7.970 | -0.07 | -0.816 | 8.275 | 5.085 | |||
| SUESS MICROTEC | 24.750 | 25.100 | 23.850 | 24.050 | -0.20 | -0.832 | 29.350 | 12.040 | |||
| Metro AG | 10.355 | 10.630 | 10.535 | 10.625 | -0.09 | -0.847 | 11.515 | 7.458 | |||
| JENOPTIK STK | 23.040 | 23.540 | 23.300 | 23.500 | -0.20 | -0.851 | 30.140 | 20.380 | |||
| Hensoldt AG | 13.740 | 13.820 | 13.760 | 13.880 | -0.12 | -0.865 | 0 | 0 | |||
| ADO PROPERTIES S.A. NPV | 24.820 | 25.040 | 25.100 | 25.320 | -0.22 | -0.869 | 29.280 | 20.600 | |||
| AMADEUS STK | 151.80 | 152.60 | 150.80 | 152.20 | -1.40 | -0.920 | 157.20 | 87.20 | |||
| Aareal Bank AG | 19.920 | 20.460 | 20.160 | 20.360 | -0.20 | -0.982 | 25.060 | 14.840 | |||
| HAMBORNER REIT AG | 9.001 | 9.088 | 9.001 | 9.093 | -0.09 | -1.012 | 9.487 | 7.769 | |||
| ADVA STK | 11.080 | 11.100 | 11.300 | 11.420 | -0.12 | -1.051 | 11.760 | 5.500 | |||
| Wacker Neuson SE | 24.220 | 24.400 | 24.120 | 24.380 | -0.26 | -1.066 | 25.340 | 12.610 | |||
| CEWE Stiftung & Co. KGaA | 124.40 | 125.80 | 125.20 | 126.60 | -1.40 | -1.106 | 138.00 | 81.50 | |||
| TRATON SE | 26.520 | 26.640 | 26.400 | 26.700 | -0.30 | -1.124 | 28.220 | 16.144 | |||
| DERMAPHARM HOLDING | 68.95 | 69.60 | 69.30 | 70.10 | -0.80 | -1.141 | 76.65 | 40.87 | |||
| SIXT SE | 116.30 | 117.00 | 116.60 | 118.00 | -1.40 | -1.186 | 130.90 | 61.50 | |||
| S & T AG | 18.840 | 19.830 | 19.320 | 19.570 | -0.25 | -1.277 | 25.120 | 15.200 | |||
| FIELMANN STK | 63.75 | 64.70 | 64.50 | 65.40 | -0.90 | -1.376 | 72.00 | 59.40 | |||
| JUNGHEINRICH PR | 41.960 | 42.780 | 42.380 | 43.040 | -0.66 | -1.533 | 47.360 | 18.830 | |||
| Stabilus SA | 69.95 | 70.40 | 70.55 | 71.70 | -1.15 | -1.604 | 71.70 | 41.32 | |||
| CECONOMY AG | 3.992 | 4.176 | 4.084 | 4.154 | -0.07 | -1.685 | 5.855 | 2.972 | |||
| Indus Holding AG | 33.000 | 33.350 | 33.100 | 33.700 | -0.60 | -1.780 | 37.400 | 24.250 | |||
| Hamburger Hafen und Logistik AG | 21.660 | 21.760 | 21.680 | 22.080 | -0.40 | -1.812 | 22.260 | 14.260 | |||
| Patrizia Immobilien AG | 0 | 0 | 22.450 | 22.900 | -0.45 | -1.965 | 26.400 | 19.200 | |||
| BAYWA VINK NA | 36.750 | 37.250 | 37.000 | 37.850 | -0.85 | -2.246 | 42.050 | 26.400 | |||
| ElringKlinger AG | 14.930 | 15.330 | 15.080 | 15.440 | -0.36 | -2.332 | 17.770 | 5.120 | |||
| Hypoport SE | 421.60 | 430.40 | 426.00 | 436.60 | -10.60 | -2.428 | 614.00 | 388.00 | |||
| STRATEC SE | 109.60 | 111.80 | 110.80 | 113.60 | -2.80 | -2.465 | 145.00 | 78.00 | |||
| SAF HOLLAND SE | 11.920 | 12.240 | 12.140 | 12.460 | -0.32 | -2.568 | 14.400 | 5.000 | |||
| New Work SE | 270.00 | 275.00 | 262.50 | 269.50 | -7.00 | -2.597 | 294.00 | 212.00 | |||
| Zooplus AG | 255.00 | 259.00 | 254.60 | 262.00 | -7.40 | -2.824 | 273.80 | 130.80 | |||
| Verbio AG | 43.420 | 44.320 | 43.880 | 45.880 | -2.00 | -4.359 | 46.260 | 9.320 | |||