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
12,536.73
Change
-18.28
Change in %
%
-0.146
Date
02/12/2022
Time
14:43:00
Open
12,552.32
Previous day
12,555.01
High
12,703.49
Low
12,516.64
52 weeks high
16,746.70
52 weeks low
10,261.40
Volume last trade
211,291
Volume
73,448,035
Turnover
73,448,035.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
ABOUT YOU Holding SE 6.110 6.180 6.040 5.850 0.19
 
 
3.248
24.800 4.800
adesso AG 132.80 133.80 133.40 136.20 -2.80
 
 
-2.056
224.50 97.60
AMADEUS STK 117.80 118.60 117.20 114.80 2.40
 
 
2.091
184.60 82.10
ATOSS SOFTWARE STK 147.00 148.60 145.00 145.40 -0.40
 
 
-0.275
222.00 108.00
AUTO1 Group SE 8.670 8.700 8.720 8.255 0.47
 
 
5.633
26.000 5.610
BASLER 35.350 35.750 34.300 34.000 0.30
 
 
0.882
54.000 22.100
BAYWA VINK NA 45.600 46.050 46.150 46.250 -0.10
 
 
-0.216
48.700 35.000
BILFINGER STK 27.640 27.700 27.580 27.400 0.18
 
 
0.657
39.420 25.320
Cancom IT Systems 30.140 30.200 30.380 28.680 1.70
 
 
5.927
63.220 23.340
CECONOMY AG 2.244 2.332 2.332 2.270 0.06
 
 
2.731
4.116 1.125
CEWE Stiftung & Co. KGaA 96.90 97.70 97.80 97.50 0.30
 
 
0.308
131.00 70.90
CompuGroup Medical SE & Co. KGaA 36.600 37.260 36.800 37.200 -0.40
 
 
-1.075
71.600 31.440
Cropenergies Energies AG 14.380 14.440 14.720 14.680 0.04
 
 
0.272
16.400 9.780
DERMAPHARM HOLDING 42.220 42.680 42.880 42.280 0.60
 
 
1.419
90.450 36.480
Deutsche Pfandbriefbank AG 7.565 7.635 7.655 7.585 0.07
 
 
0.923
12.310 6.915
DEUTZ AG O.N. 4.300 4.372 4.394 4.378 0.02
 
 
0.365
7.060 3.062
DIC Asset AG 7.650 8.090 7.970 7.640 0.33
 
 
4.319
15.800 6.870
Drägerwerke AG & Co. KGaA - Vorzugsaktien 43.750 44.250 44.400 43.600 0.80
 
 
1.835
57.450 38.750
DWS Group SE 30.320 30.360 29.920 30.640 -0.72
 
 
-2.350
39.020 23.300
ECKERT & ZIEGLER 56.05 56.45 57.05 55.45 1.60
 
 
2.885
97.95 31.66
ENERGIEKONTOR O.N.Admission 86.30 86.60 87.40 87.60 -0.20
 
 
-0.228
101.60 54.60
FIELMANN STK 35.420 35.720 35.820 35.500 0.32
 
 
0.901
59.700 28.180
flatexDEGIRO AG 10.205 10.235 10.340 10.305 0.04
 
 
0.340
22.220 8.374
GFT Technologies SE 35.250 35.500 36.250 35.650 0.60
 
 
1.683
48.050 28.050
Grand City Properties S.A. 9.730 9.795 9.290 9.665 -0.38
 
 
-3.880
21.080 8.835
GRENKE LEASING STK 21.280 21.400 21.020 21.040 -0.02
 
 
-0.095
32.410 18.200
HAMBORNER REIT AG 7.270 7.340 7.220 7.300 -0.08
 
 
-1.096
10.190 6.510
HEIDELBERG DRUCK STK 1.661 1.673 1.647 1.663 -0.02
 
 
-0.962
3.065 1.133
Hensoldt AG 21.600 21.650 21.700 22.250 -0.55
 
 
-2.472
28.900 11.620
HOCHTIEF STK 54.98 55.04 55.56 55.64 -0.08
 
 
-0.144
73.18 45.36
Hornbach Holding AG&Co.KGaA 74.80 75.30 75.30 75.25 0.05
 
 
0.066
139.70 61.35
Hypoport SE 112.60 114.50 113.60 109.60 4.00
 
 
3.650
521.00 78.00
Indus Holding AG 22.200 22.350 22.250 22.750 -0.50
 
 
-2.198
34.250 17.320
Instone Real Estate Group SE 8.750 8.840 8.540 8.450 0.09
 
 
1.065
18.860 5.810
JENOPTIK STK 27.120 27.300 27.700 26.840 0.86
 
 
3.204
37.300 19.620
JOST Werke 53.20 53.80 54.10 53.40 0.70
 
 
1.311
53.40 34.20
Klöckner & Co. SE 9.075 9.150 9.205 9.020 0.19
 
 
2.051
13.190 6.930
Kontron AG 15.970 16.150 16.190 15.870 0.32
 
 
2.016
0 0
Krones AG 108.60 109.40 110.00 109.50 0.50
 
 
0.457
109.50 68.70
KWS SAAT STK 66.40 67.10 66.40 66.10 0.30
 
 
0.454
76.10 53.50
Medios AG 20.450 20.800 20.900 20.850 0.05
 
 
0.240
38.900 16.980
Metro AG 8.655 8.720 8.760 8.490 0.27
 
 
3.180
10.620 6.175
MORPHOSYS STK 15.440 15.525 15.415 15.430 -0.02
 
 
-0.097
35.760 14.365
Nagarro SE Namens-Aktien o.N. 113.80 114.20 113.80 110.80 3.00
 
 
2.708
210.00 85.40
New Work SE 154.60 156.00 153.20 158.80 -5.60
 
 
-3.526
228.00 114.20
NORDEX SE 12.120 12.150 12.215 12.370 -0.16
 
 
-1.253
16.954 7.374
Norma Group AG 17.030 17.060 17.010 16.780 0.23
 
 
1.371
35.560 13.330
Patrizia Immobilien AG 9.840 9.900 9.570 9.440 0.13
 
 
1.377
21.250 7.080
PFEIFFER VACUUM STK 172.80 174.00 173.40 177.00 -3.60
 
 
-2.034
219.00 120.80
PNE Wind AG 22.300 22.350 22.900 22.050 0.85
 
 
3.855
22.050 7.670
PVA TEPLA AG 18.750 18.830 18.620 18.240 0.38
 
 
2.083
43.700 14.220
SAF HOLLAND SE 9.205 9.435 9.400 9.335 0.07
 
 
0.696
0 0
SALZGITTER STK 27.860 27.960 27.680 28.060 -0.38
 
 
-1.354
48.400 19.300
Schaeffler Technologies AG & Co. KG 6.360 6.425 6.450 6.435 0.02
 
 
0.233
7.725 4.550
SECUNET SECURITY AG 0 0 229.00 219.50 9.50
 
 
4.328
459.50 168.40
SGL CARBON STK 7.360 7.385 7.440 7.490 -0.05
 
 
-0.668
8.120 4.700
Shop Apotheke Europe N.V. 47.580 48.740 49.280 48.120 1.16
 
 
2.411
149.000 38.400
SMA Solar Technology AG 63.15 63.30 64.80 63.45 1.35
 
 
2.128
63.45 26.12
STO AG Vz 147.80 149.00 150.20 150.20 0.00
 
 
0.000
254.00 118.20
STRATEC SE 84.70 86.00 86.30 85.70 0.60
 
 
0.700
137.20 75.30
Südzucker AG 13.970 14.010 14.060 14.070 -0.01
 
 
-0.071
15.340 10.370
SUSE S.A. 20.020 20.100 19.750 18.640 1.11
 
 
5.955
39.800 13.480
SYNLAB AG 13.950 14.210 14.180 13.920 0.26
 
 
1.868
23.620 11.840
TRATON SE 15.300 15.340 15.170 15.210 -0.04
 
 
-0.263
23.320 11.780
Uniper SE 3.500 3.524 3.588 3.804 -0.22
 
 
-5.678
42.210 3.024
Verbio AG 73.10 73.65 74.15 73.80 0.35
 
 
0.474
86.05 40.54
Vitesco Technologies Group AG 50.70 50.95 50.85 50.95 -0.10
 
 
-0.196
0 0
Wacker Neuson SE 17.250 17.350 17.230 16.990 0.24
 
 
1.413
26.920 12.950
Zeal Network SE 27.850 28.300 26.800 26.550 0.25
 
 
0.942
40.050 24.700
1+1 DRILLISCH STK 13.570 13.640 13.670 13.820 -0.15
 
 
-1.085
25.240 12.380
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.