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
10,646.38
Change
+123.69
Change in %
%+1.175
Date
03/10/2022
Time
16:38:00
Open
10,449.29
Previous day
10,522.69
High
10,646.38
Low
10,297.70
52 weeks high
17,412.57
52 weeks low
10,261.40
Volume last trade
283,343
Volume
65,506,848
Turnover
65,506,848.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SUSE S.A. | 15.940 | 16.000 | 15.110 | 13.740 | 1.37 | 9.971 | 40.020 | 13.480 | |||
| Nagarro SE Namens-Aktien o.N. | 90.50 | 90.80 | 90.00 | 85.40 | 4.60 | 5.386 | 210.00 | 85.40 | |||
| SECUNET SECURITY AG | 184.60 | 185.60 | 183.20 | 174.00 | 9.20 | 5.287 | 569.00 | 168.40 | |||
| HAMBORNER REIT AG | 7.040 | 7.080 | 7.030 | 6.690 | 0.34 | 5.082 | 10.190 | 6.520 | |||
| Patrizia Immobilien AG | 10.760 | 10.820 | 10.340 | 9.900 | 0.44 | 4.444 | 23.800 | 9.660 | |||
| adesso AG | 103.40 | 104.00 | 102.00 | 97.70 | 4.30 | 4.401 | 224.50 | 97.70 | |||
| Schaeffler Technologies AG & Co. KG | 4.746 | 4.792 | 4.774 | 4.574 | 0.20 | 4.373 | 8.200 | 4.550 | |||
| Hornbach Holding AG&Co.KGaA | 66.75 | 66.85 | 63.95 | 61.35 | 2.60 | 4.238 | 139.70 | 61.35 | |||
| Grand City Properties S.A. | 10.360 | 10.370 | 10.090 | 9.680 | 0.41 | 4.236 | 22.640 | 9.360 | |||
| Kontron AG | 14.890 | 15.070 | 14.770 | 14.180 | 0.59 | 4.161 | 0 | 0 | |||
| DEUTZ AG O.N. | 3.224 | 3.290 | 3.258 | 3.144 | 0.11 | 3.626 | 7.705 | 3.062 | |||
| JOST Werke | 36.500 | 36.950 | 36.750 | 35.500 | 1.25 | 3.521 | 51.700 | 34.200 | |||
| ENERGIEKONTOR O.N. | 85.10 | 85.30 | 84.20 | 81.40 | 2.80 | 3.440 | 101.60 | 54.60 | |||
| Klöckner & Co. SE | 7.990 | 8.070 | 8.030 | 7.775 | 0.26 | 3.280 | 13.190 | 7.270 | |||
| HEIDELBERG DRUCK STK | 1.175 | 1.177 | 1.170 | 1.134 | 0.04 | 3.175 | 3.065 | 1.134 | |||
| CEWE Stiftung & Co. KGaA | 75.20 | 76.10 | 75.70 | 73.70 | 2.00 | 2.714 | 131.60 | 70.90 | |||
| ATOSS SOFTWARE STK | 114.40 | 115.60 | 110.80 | 108.00 | 2.80 | 2.593 | 222.00 | 108.00 | |||
| Cancom IT Systems | 24.780 | 24.800 | 23.940 | 23.340 | 0.60 | 2.571 | 64.440 | 23.340 | |||
| SGL CARBON STK | 6.145 | 6.165 | 5.885 | 5.740 | 0.15 | 2.526 | 9.540 | 4.700 | |||
| GFT Technologies SE | 31.150 | 31.300 | 31.250 | 30.500 | 0.75 | 2.459 | 48.050 | 27.700 | |||
| flatexDEGIRO AG | 9.196 | 9.212 | 9.124 | 8.926 | 0.20 | 2.218 | 22.220 | 8.374 | |||
| JENOPTIK STK | 20.660 | 20.820 | 20.400 | 19.970 | 0.43 | 2.153 | 37.420 | 19.620 | |||
| BAYWA VINK NA | 41.600 | 42.000 | 41.800 | 41.000 | 0.80 | 1.951 | 48.350 | 34.800 | |||
| Indus Holding AG | 18.280 | 18.360 | 17.960 | 17.620 | 0.34 | 1.930 | 35.850 | 17.620 | |||
| Zeal Network SE | 25.850 | 26.150 | 26.050 | 25.600 | 0.45 | 1.758 | 41.150 | 25.600 | |||
| ECKERT & ZIEGLER | 35.200 | 35.440 | 34.740 | 34.140 | 0.60 | 1.757 | 137.600 | 31.660 | |||
| Verbio AG | 61.50 | 62.05 | 61.35 | 60.30 | 1.05 | 1.741 | 86.05 | 40.54 | |||
| Shop Apotheke Europe N.V. | 41.270 | 42.400 | 41.780 | 41.090 | 0.69 | 1.679 | 161.100 | 39.370 | |||
| DERMAPHARM HOLDING | 37.700 | 38.100 | 37.900 | 37.280 | 0.62 | 1.663 | 90.550 | 36.480 | |||
| SAF HOLLAND SE | 6.175 | 6.395 | 6.200 | 6.100 | 0.10 | 1.639 | 0 | 0 | |||
| Krones AG | 90.80 | 91.30 | 91.05 | 89.60 | 1.45 | 1.618 | 98.15 | 68.70 | |||
| Wacker Neuson SE | 13.710 | 13.750 | 13.130 | 12.950 | 0.18 | 1.390 | 30.500 | 12.950 | |||
| Instone Real Estate Group SE | 8.740 | 8.780 | 8.310 | 8.200 | 0.11 | 1.341 | 24.900 | 8.050 | |||
| TRATON SE | 12.610 | 12.630 | 11.920 | 11.780 | 0.14 | 1.188 | 24.060 | 11.780 | |||
| PNE Wind AG | 18.120 | 18.160 | 17.600 | 17.400 | 0.20 | 1.149 | 17.740 | 6.850 | |||
| PVA TEPLA AG | 15.310 | 15.340 | 14.600 | 14.440 | 0.16 | 1.108 | 48.300 | 14.220 | |||
| FIELMANN STK | 33.040 | 33.280 | 33.160 | 32.820 | 0.34 | 1.036 | 63.350 | 31.900 | |||
| KWS SAAT STK | 56.70 | 56.90 | 56.20 | 55.70 | 0.50 | 0.898 | 76.30 | 53.50 | |||
| BASLER | 24.100 | 24.300 | 22.350 | 22.200 | 0.15 | 0.676 | 56.667 | 22.100 | |||
| CECONOMY AG | 1.159 | 1.242 | 1.200 | 1.192 | 0.01 | 0.671 | 4.320 | 1.125 | |||
| STRATEC SE | 81.00 | 82.20 | 81.60 | 81.10 | 0.50 | 0.617 | 142.60 | 78.30 | |||
| GRENKE LEASING STK | 0 | 0 | 18.300 | 18.200 | 0.10 | 0.549 | 36.800 | 18.200 | |||
| 1+1 DRILLISCH STK | 13.900 | 13.940 | 13.330 | 13.260 | 0.07 | 0.528 | 27.080 | 13.260 | |||
| DWS Group SE | 25.220 | 25.260 | 24.200 | 24.080 | 0.12 | 0.498 | 39.020 | 24.080 | |||
| HOCHTIEF STK | 48.940 | 49.000 | 48.430 | 48.190 | 0.24 | 0.498 | 73.220 | 45.360 | |||
| Vitesco Technologies Group AG | 51.400 | 51.500 | 48.320 | 48.120 | 0.20 | 0.416 | 0 | 0 | |||
| AMADEUS STK | 86.00 | 86.30 | 83.00 | 82.70 | 0.30 | 0.363 | 202.00 | 82.10 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 42.400 | 42.750 | 42.600 | 42.450 | 0.15 | 0.353 | 71.100 | 38.750 | |||
| Cropenergies Energies AG | 12.640 | 12.680 | 12.160 | 12.120 | 0.04 | 0.330 | 16.400 | 9.780 | |||
| Deutsche Pfandbriefbank AG | 6.980 | 7.055 | 7.025 | 7.005 | 0.02 | 0.286 | 12.310 | 6.990 | |||
| STO AG Vz | 129.20 | 129.80 | 121.60 | 121.60 | 0.00 | 0.000 | 254.00 | 121.00 | |||
| DIC Asset AG | 7.090 | 8.300 | 7.700 | 7.700 | 0.00 | 0.000 | 16.070 | 7.700 | |||
| SYNLAB AG | 12.420 | 12.640 | 12.530 | 12.560 | -0.03 | -0.239 | 24.400 | 12.560 | |||
| PFEIFFER VACUUM STK | 128.40 | 129.40 | 123.20 | 123.80 | -0.60 | -0.485 | 222.00 | 120.80 | |||
| Hensoldt AG | 21.350 | 21.450 | 20.300 | 20.400 | -0.10 | -0.490 | 28.900 | 11.620 | |||
| New Work SE | 123.60 | 125.00 | 119.80 | 120.40 | -0.60 | -0.498 | 228.00 | 114.20 | |||
| Südzucker AG | 12.400 | 12.430 | 12.210 | 12.290 | -0.08 | -0.651 | 15.340 | 10.370 | |||
| AUTO1 Group SE | 0 | 0 | 6.405 | 6.460 | -0.06 | -0.851 | 35.800 | 6.460 | |||
| NORDEX SE | 8.294 | 8.300 | 8.052 | 8.128 | -0.08 | -0.935 | 16.954 | 7.436 | |||
| Uniper SE | 3.946 | 3.958 | 3.876 | 3.914 | -0.04 | -0.971 | 42.210 | 3.132 | |||
| Norma Group AG | 14.140 | 14.180 | 13.590 | 13.730 | -0.14 | -1.020 | 37.620 | 13.330 | |||
| CompuGroup Medical SE & Co. KGaA | 35.020 | 35.660 | 35.160 | 35.560 | -0.40 | -1.125 | 76.250 | 34.260 | |||
| SMA Solar Technology AG | 47.440 | 47.500 | 46.840 | 47.420 | -0.58 | -1.223 | 60.000 | 26.120 | |||
| ABOUT YOU Holding SE | 4.950 | 4.980 | 4.800 | 4.875 | -0.08 | -1.538 | 25.200 | 4.870 | |||
| SALZGITTER STK | 20.320 | 20.380 | 19.300 | 19.630 | -0.33 | -1.681 | 48.400 | 19.630 | |||
| Medios AG | 17.840 | 18.100 | 17.720 | 18.240 | -0.52 | -2.851 | 40.550 | 17.920 | |||
| BILFINGER STK | 26.040 | 26.080 | 25.320 | 26.180 | -0.86 | -3.285 | 39.420 | 26.180 | |||
| Hypoport SE | 91.25 | 92.70 | 88.40 | 91.50 | -3.10 | -3.388 | 574.00 | 78.00 | |||
| MORPHOSYS STK | 20.890 | 20.930 | 20.270 | 21.470 | -1.20 | -5.589 | 42.260 | 16.665 | |||
| Metro AG | 6.390 | 6.445 | 6.215 | 7.010 | -0.80 | -11.341 | 11.660 | 6.910 | |||