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
12,696.31
Change
+141.30
Change in %
%
+1.125
Date
02/12/2022
Time
12:41:00
Open
12,552.32
Previous day
12,555.01
High
12,697.87
Low
12,531.21
52 weeks high
16,746.70
52 weeks low
10,261.40
Volume last trade
35,978
Volume
44,960,591
Turnover
44,960,591.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Uniper SE 3.518 3.546 3.588 3.804 -0.22
 
 
-5.678
42.210 3.024
Grand City Properties S.A. 9.895 9.925 9.290 9.665 -0.38
 
 
-3.880
21.080 8.835
New Work SE 156.20 157.40 153.20 158.80 -5.60
 
 
-3.526
228.00 114.20
Hensoldt AG 21.650 21.700 21.700 22.250 -0.55
 
 
-2.472
28.900 11.620
DWS Group SE 30.600 30.620 29.920 30.640 -0.72
 
 
-2.350
39.020 23.300
Indus Holding AG 22.550 22.650 22.250 22.750 -0.50
 
 
-2.198
34.250 17.320
adesso AG 135.40 135.80 133.40 136.20 -2.80
 
 
-2.056
224.50 97.60
PFEIFFER VACUUM STK 172.60 175.00 173.40 177.00 -3.60
 
 
-2.034
219.00 120.80
SALZGITTER STK 28.220 28.280 27.680 28.060 -0.38
 
 
-1.354
48.400 19.300
NORDEX SE 12.400 12.425 12.215 12.370 -0.16
 
 
-1.253
16.954 7.374
HAMBORNER REIT AG 7.340 7.400 7.220 7.300 -0.08
 
 
-1.096
10.190 6.510
1+1 DRILLISCH STK 13.750 13.820 13.670 13.820 -0.15
 
 
-1.085
25.240 12.380
BAYWA VINK NA 45.650 45.950 45.800 46.250 -0.45
 
 
-0.973
48.700 35.000
HEIDELBERG DRUCK STK 1.692 1.699 1.647 1.663 -0.02
 
 
-0.962
3.065 1.133
Schaeffler Technologies AG & Co. KG 6.355 6.410 6.385 6.435 -0.05
 
 
-0.777
7.725 4.550
SGL CARBON STK 7.445 7.475 7.440 7.490 -0.05
 
 
-0.668
8.120 4.700
ATOSS SOFTWARE STK 149.20 150.40 145.00 145.40 -0.40
 
 
-0.275
222.00 108.00
TRATON SE 15.410 15.430 15.170 15.210 -0.04
 
 
-0.263
23.320 11.780
ENERGIEKONTOR O.N.Admission 87.70 88.10 87.40 87.60 -0.20
 
 
-0.228
101.60 54.60
Vitesco Technologies Group AG 50.55 50.75 50.85 50.95 -0.10
 
 
-0.196
0 0
HOCHTIEF STK 55.68 55.74 55.56 55.64 -0.08
 
 
-0.144
73.18 45.36
MORPHOSYS STK 15.560 15.610 15.415 15.430 -0.02
 
 
-0.097
35.760 14.365
GRENKE LEASING STK 21.520 21.640 21.020 21.040 -0.02
 
 
-0.095
32.410 18.200
Südzucker AG 13.990 14.030 14.060 14.070 -0.01
 
 
-0.071
15.340 10.370
Krones AG 109.20 109.90 109.50 109.50 0.00
 
 
0.000
109.50 68.70
Medios AG 20.750 21.050 20.850 20.850 0.00
 
 
0.000
38.900 16.980
STO AG Vz 150.40 150.80 150.20 150.20 0.00
 
 
0.000
254.00 118.20
Hornbach Holding AG&Co.KGaA 76.15 76.70 75.30 75.25 0.05
 
 
0.066
139.70 61.35
Cropenergies Energies AG 14.820 14.920 14.720 14.680 0.04
 
 
0.272
16.400 9.780
DEUTZ AG O.N. 4.354 4.424 4.390 4.378 0.01
 
 
0.274
7.060 3.062
flatexDEGIRO AG 10.490 10.505 10.340 10.305 0.04
 
 
0.340
22.220 8.374
CEWE Stiftung & Co. KGaA 97.40 98.30 97.90 97.50 0.40
 
 
0.410
131.00 70.90
KWS SAAT STK 67.10 67.50 66.40 66.10 0.30
 
 
0.454
76.10 53.50
BILFINGER STK 27.900 27.940 27.580 27.400 0.18
 
 
0.657
39.420 25.320
SAF HOLLAND SE 9.335 9.550 9.410 9.335 0.08
 
 
0.803
0 0
CompuGroup Medical SE & Co. KGaA 37.100 37.740 37.500 37.200 0.30
 
 
0.806
71.600 31.440
BASLER 36.000 36.300 34.300 34.000 0.30
 
 
0.882
54.000 22.100
FIELMANN STK 35.640 35.960 35.820 35.500 0.32
 
 
0.901
59.700 28.180
Deutsche Pfandbriefbank AG 7.615 7.685 7.655 7.585 0.07
 
 
0.923
12.310 6.915
STRATEC SE 85.90 87.10 86.50 85.70 0.80
 
 
0.933
137.20 75.30
Zeal Network SE 27.250 27.450 26.800 26.550 0.25
 
 
0.942
40.050 24.700
Instone Real Estate Group SE 8.950 9.020 8.540 8.450 0.09
 
 
1.065
18.860 5.810
DERMAPHARM HOLDING 42.580 42.980 42.780 42.280 0.50
 
 
1.183
90.450 36.480
Klöckner & Co. SE 9.095 9.185 9.140 9.020 0.12
 
 
1.330
13.190 6.930
Norma Group AG 17.160 17.220 17.010 16.780 0.23
 
 
1.371
35.560 13.330
Patrizia Immobilien AG 9.930 9.990 9.570 9.440 0.13
 
 
1.377
21.250 7.080
Wacker Neuson SE 17.240 17.340 17.230 16.990 0.24
 
 
1.413
26.920 12.950
Kontron AG 16.090 16.260 16.100 15.870 0.23
 
 
1.449
0 0
JOST Werke 53.90 54.50 54.20 53.40 0.80
 
 
1.498
53.40 34.20
GFT Technologies SE 36.100 36.350 36.250 35.650 0.60
 
 
1.683
48.050 28.050
Drägerwerke AG & Co. KGaA - Vorzugsaktien 44.150 44.500 44.350 43.600 0.75
 
 
1.720
57.450 38.750
SYNLAB AG 14.050 14.290 14.170 13.920 0.25
 
 
1.796
23.620 11.840
JENOPTIK STK 27.240 27.400 27.340 26.840 0.50
 
 
1.863
37.300 19.620
AMADEUS STK 119.20 119.60 117.20 114.80 2.40
 
 
2.091
184.60 82.10
SMA Solar Technology AG 63.95 64.05 64.80 63.45 1.35
 
 
2.128
63.45 26.12
Verbio AG 74.55 75.05 75.40 73.80 1.60
 
 
2.168
86.05 40.54
ECKERT & ZIEGLER 56.65 56.95 56.80 55.45 1.35
 
 
2.435
97.95 31.66
Nagarro SE Namens-Aktien o.N. 115.60 116.00 113.80 110.80 3.00
 
 
2.708
210.00 85.40
CECONOMY AG 2.284 2.372 2.332 2.270 0.06
 
 
2.731
4.116 1.125
Metro AG 8.720 8.770 8.745 8.490 0.26
 
 
3.004
10.620 6.175
Shop Apotheke Europe N.V. 49.050 50.200 49.640 48.120 1.52
 
 
3.159
149.000 38.400
ABOUT YOU Holding SE 6.290 6.320 6.040 5.850 0.19
 
 
3.248
24.800 4.800
Hypoport SE 112.60 114.30 113.80 109.60 4.20
 
 
3.832
521.00 78.00
PNE Wind AG 22.600 22.650 22.900 22.050 0.85
 
 
3.855
22.050 7.670
DIC Asset AG 7.730 8.160 7.950 7.640 0.31
 
 
4.058
15.800 6.870
SECUNET SECURITY AG 235.00 236.50 229.00 219.50 9.50
 
 
4.328
459.50 168.40
PVA TEPLA AG 19.120 19.170 19.150 18.240 0.91
 
 
4.989
43.700 14.220
AUTO1 Group SE 9.000 9.020 8.720 8.255 0.47
 
 
5.633
26.000 5.610
Cancom IT Systems 30.660 30.700 30.380 28.680 1.70
 
 
5.927
63.220 23.340
SUSE S.A. 19.960 20.020 19.750 18.640 1.11
 
 
5.955
39.800 13.480
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.