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
12,579.35
Change
+24.34
Change in %
%
+0.194
Date
02/12/2022
Time
14:52:00
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
78,372
Volume
76,042,540
Turnover
76,042,540.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
1+1 DRILLISCH STK 13.580 13.640 13.670 13.820 -0.15
 
 
-1.085
25.240 12.380
Zeal Network SE 27.800 28.200 26.800 26.550 0.25
 
 
0.942
40.050 24.700
Wacker Neuson SE 17.250 17.340 17.230 16.990 0.24
 
 
1.413
26.920 12.950
Vitesco Technologies Group AG 50.60 50.85 50.85 50.95 -0.10
 
 
-0.196
0 0
Verbio AG 73.05 73.65 74.15 73.80 0.35
 
 
0.474
86.05 40.54
Uniper SE 3.436 3.458 3.588 3.804 -0.22
 
 
-5.678
42.210 3.024
TRATON SE 15.310 15.340 15.170 15.210 -0.04
 
 
-0.263
23.320 11.780
SYNLAB AG 13.960 14.200 14.180 13.920 0.26
 
 
1.868
23.620 11.840
SUSE S.A. 20.100 20.200 19.750 18.640 1.11
 
 
5.955
39.800 13.480
Südzucker AG 13.970 14.000 14.060 14.070 -0.01
 
 
-0.071
15.340 10.370
STRATEC SE 85.20 86.50 86.30 85.70 0.60
 
 
0.700
137.20 75.30
STO AG Vz 147.80 149.20 150.20 150.20 0.00
 
 
0.000
254.00 118.20
SMA Solar Technology AG 63.30 63.45 64.80 63.45 1.35
 
 
2.128
63.45 26.12
Shop Apotheke Europe N.V. 0 0 49.280 48.120 1.16
 
 
2.411
149.000 38.400
SGL CARBON STK 7.370 7.405 7.440 7.490 -0.05
 
 
-0.668
8.120 4.700
SECUNET SECURITY AG 232.00 236.00 229.00 219.50 9.50
 
 
4.328
459.50 168.40
Schaeffler Technologies AG & Co. KG 6.380 6.435 6.450 6.435 0.02
 
 
0.233
7.725 4.550
SALZGITTER STK 27.860 27.940 27.680 28.060 -0.38
 
 
-1.354
48.400 19.300
SAF HOLLAND SE 9.205 9.420 9.400 9.335 0.07
 
 
0.696
0 0
PVA TEPLA AG 18.910 18.950 18.620 18.240 0.38
 
 
2.083
43.700 14.220
PNE Wind AG 22.300 22.350 22.900 22.050 0.85
 
 
3.855
22.050 7.670
PFEIFFER VACUUM STK 172.80 174.00 173.40 177.00 -3.60
 
 
-2.034
219.00 120.80
Patrizia Immobilien AG 9.860 9.900 9.570 9.440 0.13
 
 
1.377
21.250 7.080
Norma Group AG 17.100 17.130 17.010 16.780 0.23
 
 
1.371
35.560 13.330
NORDEX SE 12.195 12.215 12.215 12.370 -0.16
 
 
-1.253
16.954 7.374
New Work SE 155.00 156.00 153.20 158.80 -5.60
 
 
-3.526
228.00 114.20
Nagarro SE Namens-Aktien o.N. 114.80 115.20 113.80 110.80 3.00
 
 
2.708
210.00 85.40
MORPHOSYS STK 15.545 15.610 15.415 15.430 -0.02
 
 
-0.097
35.760 14.365
Metro AG 8.655 8.715 8.760 8.490 0.27
 
 
3.180
10.620 6.175
Medios AG 20.500 20.800 20.900 20.850 0.05
 
 
0.240
38.900 16.980
KWS SAAT STK 66.40 67.10 66.40 66.10 0.30
 
 
0.454
76.10 53.50
Krones AG 108.90 109.60 110.00 109.50 0.50
 
 
0.457
109.50 68.70
Kontron AG 16.110 16.260 16.190 15.870 0.32
 
 
2.016
0 0
Klöckner & Co. SE 9.075 9.160 9.205 9.020 0.19
 
 
2.051
13.190 6.930
JOST Werke 53.50 54.10 54.10 53.40 0.70
 
 
1.311
53.40 34.20
JENOPTIK STK 27.300 27.480 27.700 26.840 0.86
 
 
3.204
37.300 19.620
Instone Real Estate Group SE 8.890 8.940 8.540 8.450 0.09
 
 
1.065
18.860 5.810
Indus Holding AG 22.300 22.500 22.250 22.750 -0.50
 
 
-2.198
34.250 17.320
Hypoport SE 113.50 115.30 113.60 109.60 4.00
 
 
3.650
521.00 78.00
Hornbach Holding AG&Co.KGaA 75.10 75.55 75.30 75.25 0.05
 
 
0.066
139.70 61.35
HOCHTIEF STK 54.84 54.92 55.56 55.64 -0.08
 
 
-0.144
73.18 45.36
Hensoldt AG 21.600 21.650 21.700 22.250 -0.55
 
 
-2.472
28.900 11.620
HEIDELBERG DRUCK STK 1.664 1.671 1.647 1.663 -0.02
 
 
-0.962
3.065 1.133
HAMBORNER REIT AG 7.320 7.370 7.220 7.300 -0.08
 
 
-1.096
10.190 6.510
GRENKE LEASING STK 21.300 21.440 21.020 21.040 -0.02
 
 
-0.095
32.410 18.200
Grand City Properties S.A. 9.825 9.850 9.290 9.665 -0.38
 
 
-3.880
21.080 8.835
GFT Technologies SE 35.500 35.750 36.250 35.650 0.60
 
 
1.683
48.050 28.050
flatexDEGIRO AG 10.300 10.310 10.340 10.305 0.04
 
 
0.340
22.220 8.374
FIELMANN STK 35.480 35.800 35.820 35.500 0.32
 
 
0.901
59.700 28.180
ENERGIEKONTOR O.N.Admission 86.20 86.70 87.40 87.60 -0.20
 
 
-0.228
101.60 54.60
ECKERT & ZIEGLER 56.20 56.65 57.05 55.45 1.60
 
 
2.885
97.95 31.66
DWS Group SE 30.360 30.400 29.920 30.640 -0.72
 
 
-2.350
39.020 23.300
Drägerwerke AG & Co. KGaA - Vorzugsaktien 43.950 44.450 44.400 43.600 0.80
 
 
1.835
57.450 38.750
DIC Asset AG 7.670 8.100 7.970 7.640 0.33
 
 
4.319
15.800 6.870
DEUTZ AG O.N. 4.302 4.376 4.394 4.378 0.02
 
 
0.365
7.060 3.062
Deutsche Pfandbriefbank AG 7.585 7.655 7.655 7.585 0.07
 
 
0.923
12.310 6.915
DERMAPHARM HOLDING 42.380 42.820 42.880 42.280 0.60
 
 
1.419
90.450 36.480
Cropenergies Energies AG 14.360 14.440 14.720 14.680 0.04
 
 
0.272
16.400 9.780
CompuGroup Medical SE & Co. KGaA 36.920 37.600 36.800 37.200 -0.40
 
 
-1.075
71.600 31.440
CEWE Stiftung & Co. KGaA 96.90 97.70 97.80 97.50 0.30
 
 
0.308
131.00 70.90
CECONOMY AG 2.264 2.354 2.332 2.270 0.06
 
 
2.731
4.116 1.125
Cancom IT Systems 30.380 30.480 30.380 28.680 1.70
 
 
5.927
63.220 23.340
BILFINGER STK 27.680 27.740 27.580 27.400 0.18
 
 
0.657
39.420 25.320
BAYWA VINK NA 45.600 46.000 46.150 46.250 -0.10
 
 
-0.216
48.700 35.000
BASLER 35.700 36.050 34.300 34.000 0.30
 
 
0.882
54.000 22.100
AUTO1 Group SE 8.850 8.870 8.720 8.255 0.47
 
 
5.633
26.000 5.610
ATOSS SOFTWARE STK 148.80 149.80 145.00 145.40 -0.40
 
 
-0.275
222.00 108.00
AMADEUS STK 118.00 119.00 117.20 114.80 2.40
 
 
2.091
184.60 82.10
adesso AG 133.80 134.80 133.40 136.20 -2.80
 
 
-2.056
224.50 97.60
ABOUT YOU Holding SE 6.140 6.200 6.040 5.850 0.19
 
 
3.248
24.800 4.800
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.