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
15,756.27
Change
+125.13
Change in %
%+0.801
Date
30/04/2025
Time
17:50:00
Open
15,649.45
Previous day
15,631.14
High
15,766.34
Low
15,562.29
52 weeks high
16,638.78
52 weeks low
13,155.50
Volume last trade
n/a
Volume
0
Turnover
0.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| adesso AG | 0 | 0 | 98.30 | 98.20 | 0.10 | 0.102 | 110.40 | 54.90 | |||
| ADVA STK | 0 | 0 | 20.200 | 20.100 | 0.10 | 0.498 | 20.400 | 18.920 | |||
| Alzchem Group AG | 110.60 | 112.00 | 111.80 | 106.60 | 5.20 | 4.878 | 111.80 | 39.70 | |||
| AMADEUS STK | 0 | 0 | 74.40 | 74.10 | 0.30 | 0.405 | 113.60 | 66.60 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 131.40 | 129.80 | 1.60 | 1.233 | 143.20 | 108.00 | |||
| BEFESA S.A. | 0 | 0 | 25.560 | 24.820 | 0.74 | 2.981 | 34.000 | 17.810 | |||
| Borussia Dortmund | 0 | 0 | 3.250 | 3.260 | -0.01 | -0.307 | 4.215 | 2.920 | |||
| Cancom IT Systems | 0 | 0 | 25.850 | 26.600 | -0.75 | -2.820 | 33.140 | 22.580 | |||
| CECONOMY AG | 0 | 0 | 3.165 | 3.095 | 0.07 | 2.262 | 3.575 | 2.126 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 102.20 | 102.40 | -0.20 | -0.195 | 109.60 | 94.00 | |||
| CompuGroup Medical SE & Co. KGaA | 21.920 | 22.360 | 22.140 | 22.020 | 0.12 | 0.545 | 29.200 | 13.380 | |||
| DERMAPHARM HOLDING | 0 | 0 | 38.450 | 38.450 | 0.00 | 0.000 | 41.900 | 30.500 | |||
| Deutsche Euroshop AG | 0 | 0 | 19.340 | 18.960 | 0.38 | 2.004 | 27.350 | 17.320 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 5.410 | 5.455 | -0.05 | -0.825 | 6.100 | 4.688 | |||
DEUTZ AG O.N. |
0 | 0 | 6.820 | 6.805 | 0.02 | 0.220 | 8.480 | 3.922 | |||
| Douglas AG | 0 | 0 | 10.360 | 10.040 | 0.32 | 3.187 | 21.880 | 9.390 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 60.10 | 61.00 | -0.90 | -1.475 | 68.50 | 42.85 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 25.250 | 24.950 | 0.30 | 1.202 | 28.400 | 21.750 | |||
| DUERR AG O.N. | 0 | 0 | 21.000 | 20.550 | 0.45 | 2.190 | 25.680 | 17.760 | |||
| Eckert & Ziegler SE | 0 | 0 | 59.80 | 59.20 | 0.60 | 1.014 | 61.40 | 32.94 | |||
| Elmos Semiconductor SE | 0 | 0 | 59.20 | 58.20 | 1.00 | 1.718 | 89.20 | 47.90 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 43.100 | 43.050 | 0.05 | 0.116 | 73.900 | 38.300 | |||
| Fielmann Group AG | 0 | 0 | 49.950 | 44.000 | 5.95 | 13.523 | 49.950 | 39.050 | |||
| Formycon AG | 22.550 | 24.250 | 23.400 | 22.850 | 0.55 | 2.407 | 62.700 | 20.700 | |||
| Friedrich Vorwerk Group SE | 0 | 0 | 60.70 | 60.80 | -0.10 | -0.164 | 61.60 | 15.56 | |||
| GFT Technologies SE | 0 | 0 | 24.700 | 24.400 | 0.30 | 1.230 | 28.900 | 19.020 | |||
| Grand City Properties S.A. | 0 | 0 | 10.360 | 10.400 | -0.04 | -0.385 | 13.160 | 9.245 | |||
| GRENKE LEASING STK | 0 | 0 | 13.640 | 13.720 | -0.08 | -0.583 | 28.450 | 12.540 | |||
| HAMBORNER REIT AG | 0 | 0 | 6.120 | 6.120 | 0.00 | 0.000 | 6.750 | 5.720 | |||
| Heidelberger Druckmaschinen AG | 0 | 0 | 1.208 | 1.188 | 0.02 | 1.684 | 1.364 | 0.879 | |||
| Hornbach Holding AG&Co.KGaA | 0 | 0 | 98.90 | 98.40 | 0.50 | 0.508 | 99.00 | 71.30 | |||
| Hypoport SE | 0 | 0 | 202.50 | 199.40 | 3.10 | 1.555 | 344.40 | 155.90 | |||
| Indus Holding AG | 0 | 0 | 24.650 | 25.150 | -0.50 | -1.988 | 28.700 | 19.860 | |||
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 29.300 | 28.850 | 0.45 | 1.560 | 29.700 | 20.900 | |||
| JOST Werke SE | 0 | 0 | 49.800 | 50.500 | -0.70 | -1.386 | 55.200 | 38.300 | |||
| Klöckner & Co. SE | 0 | 0 | 7.060 | 6.960 | 0.10 | 1.437 | 7.940 | 4.405 | |||
| Kontron AG | 20.760 | 21.260 | 21.260 | 21.400 | -0.14 | -0.654 | 25.880 | 15.250 | |||
| KSB AG - Vorzüge | 790.00 | 818.00 | 804.00 | 802.00 | 2.00 | 0.249 | 830.00 | 550.00 | |||
| KWS SAAT STK | 0 | 0 | 54.70 | 54.90 | -0.20 | -0.364 | 68.00 | 52.70 | |||
| LPKF LASER STK | 0 | 0 | 8.520 | 8.590 | -0.07 | -0.815 | 9.670 | 7.180 | |||
| Medios AG | 0 | 0 | 11.720 | 11.500 | 0.22 | 1.913 | 18.020 | 10.580 | |||
| MLP SE | 0 | 0 | 7.960 | 7.950 | 0.01 | 0.126 | 7.960 | 5.360 | |||
| Mutares SE & Co. KGaA | 31.250 | 31.750 | 31.550 | 32.000 | -0.45 | -1.406 | 45.250 | 21.200 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 66.10 | 60.90 | 5.20 | 8.539 | 99.20 | 60.55 | |||
| Norma Group AG | 0 | 0 | 11.060 | 11.300 | -0.24 | -2.124 | 19.520 | 9.030 | |||
| Patrizia Immobilien AG | 0 | 0 | 7.310 | 7.250 | 0.06 | 0.828 | 9.050 | 6.480 | |||
| PNE Wind AG | 0 | 0 | 15.380 | 15.160 | 0.22 | 1.451 | 15.380 | 10.520 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 5.970 | 6.060 | -0.09 | -1.485 | 7.625 | 4.528 | |||
| PVA TEPLA AG | 0 | 0 | 16.870 | 16.850 | 0.02 | 0.119 | 20.340 | 10.840 | |||
| SAF HOLLAND SE | 16.140 | 16.540 | 16.300 | 15.840 | 0.46 | 2.904 | 19.320 | 13.060 | |||
| SALZGITTER STK | 0 | 0 | 21.620 | 21.900 | -0.28 | -1.279 | 27.580 | 13.110 | |||
| Schaeffler Technologies AG | 3.680 | 3.858 | 3.742 | 3.746 | -0.00 | -0.107 | 6.400 | 3.330 | |||
| SCHOTT Pharma AG & CO. KGaA | 0 | 0 | 24.000 | 23.950 | 0.05 | 0.209 | 39.040 | 20.400 | |||
| SECUNET SECURITY AG | 0 | 0 | 198.80 | 197.80 | 1.00 | 0.506 | 226.50 | 90.00 | |||
| SFC Energy AG | 22.600 | 23.050 | 22.800 | 22.900 | -0.10 | -0.437 | 26.150 | 16.300 | |||
| SGL CARBON STK | 0 | 0 | 3.525 | 3.525 | 0.00 | 0.000 | 7.530 | 2.910 | |||
| Siltronic AG | 0 | 0 | 35.360 | 38.900 | -3.54 | -9.100 | 77.550 | 33.020 | |||
| SIXT SE | 0 | 0 | 83.90 | 83.90 | 0.00 | 0.000 | 91.20 | 60.50 | |||
| SMA Solar Technology AG | 0 | 0 | 15.680 | 15.570 | 0.11 | 0.706 | 52.400 | 11.690 | |||
| Springer Nature AG & Co. KGaA | 0 | 0 | 17.340 | 17.560 | -0.22 | -1.253 | 0 | 0 | |||
| Stabilus SA | 0 | 0 | 23.700 | 23.650 | 0.05 | 0.211 | 60.900 | 18.640 | |||
| STO AG Vz | 0 | 0 | 129.20 | 131.20 | -2.00 | -1.524 | 173.20 | 101.20 | |||
| STRATEC SE | 0 | 0 | 24.200 | 25.100 | -0.90 | -3.586 | 48.000 | 22.350 | |||
| Südzucker AG | 0 | 0 | 11.870 | 11.900 | -0.03 | -0.252 | 14.200 | 10.060 | |||
| SUESS MICROTEC | 0 | 0 | 33.400 | 33.200 | 0.20 | 0.602 | 70.500 | 27.580 | |||
| Verbio SE | 0 | 0 | 10.490 | 10.380 | 0.11 | 1.060 | 23.200 | 7.795 | |||
| Vossloh | 0 | 0 | 70.20 | 69.20 | 1.00 | 1.445 | 71.30 | 40.45 | |||
| Wacker Neuson SE | 0 | 0 | 23.300 | 23.350 | -0.05 | -0.214 | 23.400 | 12.500 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 14.020 | 13.960 | 0.06 | 0.430 | 14.240 | 11.440 | |||
| 1 & 1 AG | 0 | 0 | 15.400 | 15.400 | 0.00 | 0.000 | 17.840 | 11.040 | |||