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

 

Chart
Illustration
Comparison
Analysis
 

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
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.