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
12,686.11
Change
-94.72
Change in %
%
-0.741
Date
03/10/2023
Time
09:54:00
Open
12,707.11
Previous day
12,780.83
High
12,707.11
Low
12,662.74
52 weeks high
13,825.87
52 weeks low
10,280.33
Volume last trade
16,294
Volume
9,645,124
Turnover
9,645,124.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
adesso AG 100.60 101.40 99.60 102.40 -2.80
 
 
-2.734
156.40 97.60
ADTRAN Holdings Inc. 8.000 8.252 8.006 8.050 -0.04
 
 
-0.547
23.100 6.598
ADVA STK 20.050 20.100 19.920 20.050 -0.13
 
 
-0.648
22.960 18.660
AMADEUS STK 111.00 111.60 110.40 111.40 -1.00
 
 
-0.898
138.60 83.00
Aroundtown SATrade Cancellations / Price Corrections 1.889 1.933 1.911 1.937 -0.03
 
 
-1.343
2.986 0.906
ATOSS SOFTWARE STK 197.00 198.20 194.00 202.00 -8.00
 
 
-3.960
231.50 110.80
AUTO1 Group SE 6.062 6.090 6.096 5.998 0.10
 
 
1.634
9.970 5.610
BAYWA VINK NA 33.050 33.450 33.250 33.400 -0.15
 
 
-0.449
48.700 30.500
BILFINGER STK 32.980 33.040 33.120 32.640 0.48
 
 
1.471
39.700 25.320
Borussia Dortmund 3.885 3.950 3.915 3.990 -0.08
 
 
-1.880
5.910 3.296
Cancom IT Systems 24.480 24.500 24.620 25.140 -0.52
 
 
-2.068
34.900 22.940
CECONOMY AG 1.994 2.040 2.016 2.002 0.01
 
 
0.699
2.774 1.203
CEWE Stiftung & Co. KGaA 91.30 92.50 91.90 89.70 2.20
 
 
2.453
99.30 71.90
CompuGroup Medical SE & Co. KGaA 36.800 37.080 36.960 37.140 -0.18
 
 
-0.485
51.900 31.440
DERMAPHARM HOLDING 38.800 39.260 39.020 39.200 -0.18
 
 
-0.459
48.400 36.020
Deutsche Pfandbriefbank AG 6.585 6.660 6.620 6.645 -0.03
 
 
-0.376
9.860 6.425
Deutsche Wohnen SE 21.240 21.340 21.400 21.440 -0.04
 
 
-0.187
23.760 16.775
DEUTZ AG O.N. 4.004 4.078 4.052 4.130 -0.08
 
 
-1.889
6.040 3.266
Drägerwerke AG & Co. KGaA - Vorzugsaktien 42.050 42.450 42.250 42.700 -0.45
 
 
-1.054
51.000 38.800
DT.BETEILIG.AG O.N. 30.950 31.350 31.150 31.100 0.05
 
 
0.161
32.850 22.000
DWS Group SE 31.540 31.620 31.520 32.240 -0.72
 
 
-2.233
33.280 23.300
ECKERT & ZIEGLER 31.640 31.960 31.800 32.360 -0.56
 
 
-1.731
58.350 29.280
Elmos Semiconductor SE 62.20 62.50 62.20 63.70 -1.50
 
 
-2.355
93.50 38.05
ENERGIEKONTOR O.N. 72.10 72.40 75.10 76.80 -1.70
 
 
-2.214
91.40 60.20
Fielmann Group AG 41.400 41.720 41.560 41.360 0.20
 
 
0.484
50.350 28.180
flatexDEGIRO AG 8.116 8.124 8.216 8.278 -0.06
 
 
-0.749
11.420 5.672
GFT Technologies SE 25.420 25.640 25.480 25.840 -0.36
 
 
-1.393
42.350 23.640
Grand City Properties S.A. 8.700 8.720 8.830 8.950 -0.12
 
 
-1.341
11.350 6.110
GRENKE LEASING STK 20.200 20.300 20.700 20.750 -0.05
 
 
-0.241
32.300 18.300
HAMBORNER REIT AG 6.350 6.360 6.370 6.530 -0.16
 
 
-2.450
7.760 6.250
Heidelberger Druckmaschinen AG 1.185 1.192 1.191 1.206 -0.02
 
 
-1.244
1.996 1.133
Hornbach Holding AG&Co.KGaA 60.95 61.15 60.95 60.55 0.40
 
 
0.661
84.20 58.05
Hypoport SE 123.20 124.40 123.80 124.30 -0.50
 
 
-0.402
192.60 81.40
Indus Holding AG 20.100 20.300 20.300 20.050 0.25
 
 
1.247
27.250 17.320
IONOS Group SE Namens-Aktien o.N. 14.340 14.440 14.420 14.340 0.08
 
 
0.558
0 0
JOST Werke SE 44.750 45.300 45.000 45.400 -0.40
 
 
-0.881
56.200 36.850
Klöckner & Co. SE 6.715 6.825 6.770 6.815 -0.05
 
 
-0.660
10.620 6.815
Kontron AG 18.050 18.260 18.140 18.170 -0.03
 
 
-0.165
20.740 14.250
KWS SAAT STK 53.70 54.00 53.90 55.70 -1.80
 
 
-3.232
66.70 53.70
Metro AG 6.370 6.455 6.410 6.480 -0.07
 
 
-1.080
9.710 6.175
MORPHOSYS STK 24.340 24.400 24.330 25.560 -1.23
 
 
-4.812
30.990 12.040
Nagarro SE Namens-Aktien o.N. 70.55 70.85 70.45 68.85 1.60
 
 
2.324
132.80 64.90
New Work SE 100.60 101.40 99.30 98.00 1.30
 
 
1.327
182.00 91.10
Norma Group AG 16.620 16.680 16.470 17.230 -0.76
 
 
-4.411
26.180 13.490
Patrizia Immobilien AG 7.260 7.300 7.250 7.470 -0.22
 
 
-2.945
12.240 7.080
PFEIFFER VACUUM STK 146.80 147.20 146.20 145.20 1.00
 
 
0.689
177.00 123.20
PNE Wind AG 12.980 13.000 12.920 13.000 -0.08
 
 
-0.615
24.200 12.220
PVA TEPLA AG 15.420 15.490 15.490 15.730 -0.24
 
 
-1.526
25.800 14.600
SAF HOLLAND SE 12.360 12.600 12.340 12.300 0.04
 
 
0.325
13.760 6.275
SALZGITTER STK 24.160 24.200 24.060 25.060 -1.00
 
 
-3.990
41.480 19.300
Schaeffler Technologies AG & Co. KG 5.370 5.420 5.395 5.410 -0.02
 
 
-0.277
7.365 4.690
SECUNET SECURITY AG 193.40 194.40 196.00 199.60 -3.60
 
 
-1.804
247.50 178.80
SFC Energy AG 19.000 19.240 19.280 19.360 -0.08
 
 
-0.413
26.850 15.940
SGL CARBON STK 6.515 6.555 6.555 6.565 -0.01
 
 
-0.152
9.335 5.865
Siltronic AG 79.25 79.60 79.10 82.15 -3.05
 
 
-3.713
85.45 54.05
STO AG Vz 127.80 128.40 126.60 128.60 -2.00
 
 
-1.555
190.20 118.20
STRATEC SE 42.350 43.250 42.800 43.450 -0.65
 
 
-1.496
92.100 43.450
Südzucker AG 13.730 13.760 13.760 14.100 -0.34
 
 
-2.411
18.860 11.890
SUESS MICROTEC 21.700 21.850 21.550 21.800 -0.25
 
 
-1.147
27.550 9.620
SUSE S.A.Suspension 12.370 12.450 12.470 12.650 -0.18
 
 
-1.423
20.440 9.905
SYNLAB AGSuspension 10.040 10.250 10.140 10.080 0.06
 
 
0.595
14.130 6.815
thyssenkrupp nucera AG & Co. KGaA 18.060 18.200 18.130 18.390 -0.26
 
 
-1.414
0 0
TRATON SE 19.830 19.880 19.680 19.740 -0.06
 
 
-0.304
20.820 11.920
VARTA AG 17.415 17.540 17.510 17.855 -0.35
 
 
-1.932
32.800 14.035
Verbio AG 35.470 35.880 35.570 36.190 -0.62
 
 
-1.713
85.600 31.990
Vossloh 38.250 38.700 38.450 38.850 -0.40
 
 
-1.030
43.750 31.100
Wacker Neuson SE 18.840 18.940 18.960 19.140 -0.18
 
 
-0.940
23.900 13.130
WUESTENROT&WUERT NAMEN 14.420 14.500 14.400 14.520 -0.12
 
 
-0.826
17.600 13.540
Zeal Network SE 31.300 31.650 31.300 31.500 -0.20
 
 
-0.635
38.700 24.700
1 & 1 AG 15.840 15.900 15.580 15.900 -0.32
 
 
-2.013
16.640 9.390
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.