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
16,898.63
Change
-242.79
Change in %
%-1.416
Date
12/06/2025
Time
12:23:00
Open
17,073.19
Previous day
17,141.42
High
17,076.18
Low
16,892.80
52 weeks high
17,141.42
52 weeks low
13,155.50
Volume last trade
n/a
Volume
0
Turnover
n/a
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Siltronic AG | 39.480 | 39.660 | 40.360 | 37.700 | 2.66 | 7.056 | 77.550 | 33.020 | |||
| Heidelberger Druckmaschinen AG | 1.608 | 1.612 | 1.620 | 1.524 | 0.10 | 6.299 | 1.524 | 0.879 | |||
| SUESS MICROTEC | 41.620 | 41.700 | 41.920 | 40.980 | 0.94 | 2.294 | 70.500 | 27.580 | |||
| SECUNET SECURITY AG | 211.00 | 213.00 | 219.50 | 215.50 | 4.00 | 1.856 | 226.50 | 90.00 | |||
| Schaeffler Technologies AG | 4.094 | 4.208 | 4.210 | 4.140 | 0.07 | 1.691 | 5.810 | 3.330 | |||
| BEFESA S.A. | 27.560 | 27.620 | 27.780 | 27.360 | 0.42 | 1.535 | 32.560 | 17.810 | |||
| MLP SE | 8.510 | 8.550 | 8.730 | 8.600 | 0.13 | 1.512 | 8.710 | 5.360 | |||
| Springer Nature AG & Co. KGaA | 20.850 | 21.000 | 20.950 | 20.700 | 0.25 | 1.208 | 0 | 0 | |||
| Hornbach Holding AG&Co.KGaA | 91.50 | 91.70 | 90.80 | 90.20 | 0.60 | 0.665 | 104.60 | 71.30 | |||
| ATOSS SOFTWARE STK | 135.00 | 135.60 | 138.60 | 137.80 | 0.80 | 0.581 | 143.20 | 108.00 | |||
| ProCredit Holding AG & Co.KGaA | 9.560 | 9.620 | 9.480 | 9.440 | 0.04 | 0.424 | 11.300 | 7.460 | |||
| SCHOTT Pharma AG & CO. KGaA | 29.500 | 29.600 | 29.350 | 29.250 | 0.10 | 0.342 | 35.740 | 20.400 | |||
| CEWE Stiftung & Co. KGaA | 97.70 | 99.30 | 98.60 | 98.30 | 0.30 | 0.305 | 109.00 | 94.00 | |||
| Patrizia Immobilien AG | 7.760 | 7.820 | 8.090 | 8.070 | 0.02 | 0.248 | 9.050 | 6.480 | |||
| SAF HOLLAND SE | 16.500 | 16.720 | 16.640 | 16.600 | 0.04 | 0.241 | 19.320 | 13.060 | |||
| CompuGroup Medical SE & Co. KGaA | 21.960 | 22.180 | 22.060 | 22.040 | 0.02 | 0.091 | 25.540 | 13.380 | |||
| Friedrich Vorwerk Group SE | 58.40 | 58.70 | 59.60 | 59.60 | 0.00 | 0.000 | 66.10 | 17.18 | |||
| SMA Solar Technology AG | 19.610 | 19.690 | 19.620 | 19.630 | -0.01 | -0.051 | 43.540 | 11.690 | |||
| 1 & 1 AG | 18.380 | 18.400 | 18.320 | 18.340 | -0.02 | -0.109 | 18.360 | 11.040 | |||
| Elmos Semiconductor SE | 77.10 | 77.40 | 76.60 | 76.70 | -0.10 | -0.130 | 86.50 | 47.90 | |||
| STO AG Vz | 117.40 | 118.40 | 118.40 | 118.60 | -0.20 | -0.169 | 166.20 | 101.20 | |||
| DUERR AG O.N. | 23.700 | 23.800 | 23.600 | 23.650 | -0.05 | -0.211 | 25.640 | 17.760 | |||
| SFC Energy AG | 22.750 | 23.050 | 22.950 | 23.000 | -0.05 | -0.217 | 26.250 | 16.300 | |||
| Wacker Neuson SE | 22.450 | 22.550 | 22.700 | 22.750 | -0.05 | -0.220 | 24.250 | 12.500 | |||
| KSB AG - Vorzüge | 766.00 | 782.00 | 774.00 | 776.00 | -2.00 | -0.258 | 830.00 | 550.00 | |||
| PNE Wind AG | 15.460 | 15.520 | 15.300 | 15.340 | -0.04 | -0.261 | 15.520 | 10.520 | |||
| MBB Industries AG | 144.80 | 145.60 | 146.20 | 146.60 | -0.40 | -0.273 | 166.40 | 93.60 | |||
| ProSiebenSat.1 Media AG | 7.000 | 7.005 | 6.985 | 7.010 | -0.03 | -0.357 | 7.230 | 4.528 | |||
| AMADEUS STK | 78.10 | 78.50 | 78.30 | 78.60 | -0.30 | -0.382 | 109.80 | 66.60 | |||
| GRENKE LEASING STK | 14.140 | 14.180 | 14.140 | 14.200 | -0.06 | -0.423 | 28.450 | 12.540 | |||
| WUESTENROT&WUERT NAMEN | 13.600 | 13.680 | 13.660 | 13.720 | -0.06 | -0.437 | 15.220 | 11.440 | |||
| HAMBORNER REIT AG | 6.580 | 6.590 | 6.560 | 6.590 | -0.03 | -0.455 | 6.690 | 5.720 | |||
| ADVA STK | 20.600 | 20.700 | 20.300 | 20.400 | -0.10 | -0.490 | 20.500 | 18.920 | |||
| thyssenkrupp nucera AG & Co. KGaA | 9.855 | 10.090 | 9.960 | 10.010 | -0.05 | -0.500 | 11.410 | 7.645 | |||
| Douglas AG | 11.100 | 11.140 | 11.200 | 11.260 | -0.06 | -0.533 | 21.060 | 9.390 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 71.80 | 72.20 | 72.00 | 72.40 | -0.40 | -0.552 | 72.40 | 42.85 | |||
| LPKF LASER STK | 8.080 | 8.150 | 8.180 | 8.230 | -0.05 | -0.608 | 9.670 | 7.180 | |||
| Cancom IT Systems | 29.350 | 29.500 | 29.700 | 29.900 | -0.20 | -0.669 | 33.140 | 22.580 | |||
| Indus Holding AG | 21.500 | 21.600 | 21.850 | 22.000 | -0.15 | -0.682 | 28.200 | 19.860 | |||
| Fielmann Group AG | 54.00 | 54.40 | 54.10 | 54.50 | -0.40 | -0.734 | 56.80 | 39.05 | |||
| Deutsche Euroshop AG | 19.340 | 19.640 | 19.460 | 19.620 | -0.16 | -0.815 | 27.350 | 17.320 | |||
| SALZGITTER STK | 19.360 | 19.420 | 19.770 | 19.940 | -0.17 | -0.853 | 27.580 | 13.110 | |||
| KWS SAAT STK | 58.10 | 58.30 | 57.90 | 58.40 | -0.50 | -0.856 | 68.00 | 52.70 | |||
| adesso AG | 87.10 | 87.70 | 88.80 | 89.60 | -0.80 | -0.893 | 106.60 | 54.90 | |||
| Deutsche Pfandbriefbank AG | 5.420 | 5.490 | 5.455 | 5.505 | -0.05 | -0.908 | 6.100 | 4.724 | |||
| JOST Werke SE | 51.50 | 52.20 | 51.90 | 52.40 | -0.50 | -0.954 | 55.30 | 38.30 | |||
| DERMAPHARM HOLDING | 35.400 | 35.750 | 35.550 | 35.900 | -0.35 | -0.975 | 41.900 | 30.500 | |||
| Grand City Properties S.A. | 10.940 | 11.000 | 11.020 | 11.140 | -0.12 | -1.077 | 13.160 | 9.245 | |||
| Stabilus SA | 27.150 | 27.300 | 27.350 | 27.650 | -0.30 | -1.085 | 52.300 | 18.640 | |||
| IONOS Group SE Namens-Aktien o.N. | 40.750 | 40.850 | 40.700 | 41.150 | -0.45 | -1.094 | 42.550 | 20.900 | |||
| PVA TEPLA AG | 18.020 | 18.120 | 18.000 | 18.200 | -0.20 | -1.099 | 18.490 | 10.840 | |||
| SIXT SE | 77.45 | 77.95 | 78.10 | 79.00 | -0.90 | -1.139 | 88.55 | 60.50 | |||
| ENERGIEKONTOR O.N. | 44.200 | 44.400 | 44.900 | 45.450 | -0.55 | -1.210 | 68.500 | 38.300 | |||
| Borussia Dortmund | 3.700 | 3.755 | 3.740 | 3.790 | -0.05 | -1.319 | 4.085 | 2.920 | |||
| Südzucker AG | 11.030 | 11.050 | 11.020 | 11.170 | -0.15 | -1.343 | 14.060 | 10.060 | |||
| Eckert & Ziegler SE | 66.05 | 66.40 | 66.10 | 67.00 | -0.90 | -1.343 | 67.35 | 35.64 | |||
| CECONOMY AG | 3.115 | 3.160 | 3.150 | 3.195 | -0.05 | -1.408 | 3.575 | 2.386 | |||
| Verbio SE | 9.630 | 9.845 | 9.740 | 9.880 | -0.14 | -1.417 | 20.460 | 7.795 | |||
| SGL CARBON STK | 3.635 | 3.650 | 3.695 | 3.755 | -0.06 | -1.598 | 7.350 | 2.910 | |||
| Norma Group AG | 13.160 | 13.200 | 13.540 | 13.760 | -0.22 | -1.599 | 18.880 | 9.030 | |||
| DT.BETEILIG.AG O.N. | 24.150 | 24.500 | 24.300 | 24.700 | -0.40 | -1.619 | 28.350 | 21.750 | |||
| Medios AG | 11.700 | 11.980 | 11.780 | 11.980 | -0.20 | -1.669 | 18.020 | 10.580 | |||
| Vossloh | 75.00 | 75.60 | 75.10 | 76.40 | -1.30 | -1.702 | 80.00 | 40.45 | |||
| Alzchem Group AG | 123.60 | 125.20 | 123.60 | 125.80 | -2.20 | -1.749 | 134.20 | 40.70 | |||
| Hypoport SE | 192.60 | 195.00 | 194.00 | 197.60 | -3.60 | -1.822 | 344.40 | 155.90 | |||
| Klöckner & Co. SE | 6.270 | 6.430 | 6.380 | 6.520 | -0.14 | -2.147 | 7.940 | 4.405 | |||
| GFT Technologies SE | 22.500 | 23.200 | 22.950 | 23.500 | -0.55 | -2.340 | 26.950 | 19.020 | |||
| DEUTZ AG O.N. | 7.010 | 7.085 | 7.060 | 7.285 | -0.23 | -3.089 | 8.480 | 3.922 | |||
| Kontron AG | 23.580 | 23.840 | 23.680 | 24.600 | -0.92 | -3.740 | 25.880 | 15.250 | |||
| Formycon AG | 28.150 | 28.950 | 28.550 | 29.750 | -1.20 | -4.034 | 62.700 | 20.700 | |||