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
14,032.37
Change
+34.02
Change in %
%+0.243
Date
18/04/2024
Time
17:50:00
Open
14,015.55
Previous day
13,998.35
High
14,042.60
Low
13,908.24
52 weeks high
14,517.99
52 weeks low
12,075.68
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 & 1 AG | 0 | 0 | 15.720 | 15.540 | 0.18 | 1.158 | 19.280 | 9.390 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 13.020 | 12.940 | 0.08 | 0.618 | 16.780 | 12.820 | |||
| Wacker Neuson SE | 0 | 0 | 17.080 | 17.100 | -0.02 | -0.117 | 23.900 | 16.420 | |||
| Vossloh | 0 | 0 | 43.850 | 43.900 | -0.05 | -0.114 | 45.750 | 36.700 | |||
| Vitesco Technologies Group AG | 0 | 0 | 65.50 | 64.80 | 0.70 | 1.080 | 94.30 | 59.25 | |||
| Verbio SE | 0 | 0 | 19.020 | 19.140 | -0.12 | -0.627 | 44.900 | 16.600 | |||
| VARTA AG | 0 | 0 | 7.850 | 7.800 | 0.05 | 0.641 | 25.220 | 7.800 | |||
| TRATON SE | 0 | 0 | 34.000 | 33.500 | 0.50 | 1.493 | 35.250 | 17.570 | |||
| thyssenkrupp nucera AG & Co. KGaA | 0 | 0 | 12.050 | 12.210 | -0.16 | -1.310 | 0 | 0 | |||
| TAKKT AG O.N. | 0 | 0 | 12.860 | 12.980 | -0.12 | -0.924 | 15.060 | 11.900 | |||
SYNLAB AG |
0 | 0 | 10.540 | 10.620 | -0.08 | -0.753 | 12.460 | 8.205 | |||
| SUESS MICROTEC | 0 | 0 | 40.400 | 40.050 | 0.35 | 0.874 | 40.050 | 15.720 | |||
| Südzucker AG | 0 | 0 | 12.830 | 12.790 | 0.04 | 0.313 | 18.860 | 12.330 | |||
| STRATEC SE | 0 | 0 | 39.900 | 38.900 | 1.00 | 2.571 | 68.400 | 36.700 | |||
| STO AG Vz | 0 | 0 | 146.20 | 150.80 | -4.60 | -3.050 | 190.20 | 116.80 | |||
| SGL CARBON STK | 0 | 0 | 7.000 | 6.860 | 0.14 | 2.041 | 9.335 | 5.645 | |||
| SFC Energy AG | 0 | 0 | 18.720 | 18.380 | 0.34 | 1.850 | 25.150 | 15.960 | |||
| SCHOTT Pharma AG & CO. KGaA | 0 | 0 | 37.500 | 37.880 | -0.38 | -1.003 | 0 | 0 | |||
| Schaeffler Technologies AG & Co. KG | 0 | 0 | 6.205 | 6.190 | 0.02 | 0.242 | 7.330 | 4.830 | |||
| SALZGITTER STK | 0 | 0 | 23.120 | 23.060 | 0.06 | 0.260 | 37.940 | 22.260 | |||
| SAF HOLLAND SE | 0 | 0 | 19.060 | 18.940 | 0.12 | 0.634 | 19.320 | 11.070 | |||
| PVA TEPLA AG | 0 | 0 | 17.900 | 18.040 | -0.14 | -0.776 | 23.280 | 14.030 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 7.280 | 7.505 | -0.23 | -2.998 | 10.040 | 4.938 | |||
| PNE Wind AG | 0 | 0 | 13.120 | 13.120 | 0.00 | 0.000 | 15.020 | 11.540 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 153.40 | 153.20 | 0.20 | 0.131 | 157.40 | 145.00 | |||
| Patrizia Immobilien AG | 0 | 0 | 8.010 | 7.920 | 0.09 | 1.136 | 11.300 | 7.020 | |||
| Norma Group AG | 0 | 0 | 17.680 | 17.800 | -0.12 | -0.674 | 23.080 | 13.960 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 69.25 | 70.55 | -1.30 | -1.843 | 106.60 | 64.30 | |||
| Mutares SE & Co. KGaA | 0 | 0 | 39.500 | 40.200 | -0.70 | -1.741 | 41.550 | 20.900 | |||
| MLP SE |
0 | 0 | 5.540 | 5.530 | 0.01 | 0.181 | 5.990 | 4.435 | |||
| Metro AG | 0 | 0 | 5.010 | 4.950 | 0.06 | 1.212 | 8.020 | 4.742 | |||
| KWS SAAT STK | 0 | 0 | 46.850 | 47.000 | -0.15 | -0.319 | 61.700 | 45.800 | |||
| KSB AG - Vorzüge | 0 | 0 | 606.00 | 606.00 | 0.00 | 0.000 | 620.00 | 477.00 | |||
| Kontron AG | 0 | 0 | 18.840 | 19.240 | -0.40 | -2.079 | 23.140 | 16.980 | |||
| Klöckner & Co. SE | 0 | 0 | 6.450 | 6.460 | -0.01 | -0.155 | 10.080 | 5.325 | |||
| JOST Werke SE | 0 | 0 | 44.650 | 45.050 | -0.40 | -0.888 | 53.000 | 40.550 | |||
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 22.850 | 22.300 | 0.55 | 2.466 | 24.400 | 12.260 | |||
| Indus Holding AG | 0 | 0 | 25.200 | 25.300 | -0.10 | -0.395 | 27.250 | 18.220 | |||
| Hypoport SE | 0 | 0 | 230.00 | 227.80 | 2.20 | 0.966 | 244.00 | 94.05 | |||
| Hornbach Holding AG&Co.KGaA | 0 | 0 | 73.50 | 74.00 | -0.50 | -0.676 | 76.95 | 55.50 | |||
| Heidelberger Druckmaschinen AG | 0 | 0 | 0.953 | 0.947 | 0.01 | 0.634 | 1.857 | 0.939 | |||
| HAMBORNER REIT AG | 0 | 0 | 6.680 | 6.810 | -0.13 | -1.909 | 7.280 | 6.120 | |||
| GRENKE LEASING STK | 0 | 0 | 22.450 | 22.350 | 0.10 | 0.447 | 32.300 | 19.160 | |||
| Grand City Properties S.A. | 0 | 0 | 9.755 | 9.980 | -0.23 | -2.255 | 10.700 | 6.795 | |||
| GFT Technologies SE | 0 | 0 | 27.400 | 27.700 | -0.30 | -1.083 | 36.280 | 23.640 | |||
| flatexDEGIRO AG | 0 | 0 | 10.315 | 10.150 | 0.17 | 1.626 | 11.320 | 7.610 | |||
| Fielmann Group AG | 0 | 0 | 41.800 | 41.900 | -0.10 | -0.239 | 50.350 | 39.840 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 62.00 | 60.80 | 1.20 | 1.974 | 87.20 | 60.80 | |||
| Elmos Semiconductor SE | 0 | 0 | 73.70 | 73.80 | -0.10 | -0.136 | 87.60 | 59.50 | |||
| Eckert & Ziegler SE |
0 | 0 | 33.140 | 33.760 | -0.62 | -1.836 | 49.680 | 29.280 | |||
| DWS Group SE | 0 | 0 | 40.320 | 40.220 | 0.10 | 0.249 | 41.460 | 26.880 | |||
| DUERR AG O.N. | 0 | 0 | 22.820 | 22.860 | -0.04 | -0.175 | 31.960 | 18.840 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 27.500 | 27.200 | 0.30 | 1.103 | 32.850 | 24.800 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 48.650 | 50.400 | -1.75 | -3.472 | 56.00 | 42.20 | |||
| DEUTZ AG O.N. | 0 | 0 | 5.760 | 5.775 | -0.02 | -0.260 | 6.255 | 3.680 | |||
| Deutsche Wohnen SE | 0 | 0 | 16.740 | 16.560 | 0.18 | 1.087 | 23.900 | 16.560 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 4.540 | 4.486 | 0.05 | 1.204 | 8.705 | 3.762 | |||
| DERMAPHARM HOLDING | 0 | 0 | 31.650 | 31.950 | -0.30 | -0.939 | 48.400 | 31.750 | |||
| CompuGroup Medical SE & Co. KGaA | 0 | 0 | 29.300 | 29.300 | 0.00 | 0.000 | 51.900 | 26.800 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 99.20 | 99.00 | 0.20 | 0.202 | 106.80 | 82.70 | |||
| CECONOMY AG | 0 | 0 | 2.234 | 2.180 | 0.05 | 2.477 | 2.774 | 1.731 | |||
| Cancom IT Systems | 0 | 0 | 29.500 | 29.480 | 0.02 | 0.068 | 32.800 | 21.500 | |||
| Borussia Dortmund | 0 | 0 | 3.735 | 3.605 | 0.13 | 3.606 | 5.910 | 3.345 | |||
| BAYWA VINK NA | 0 | 0 | 22.300 | 22.100 | 0.20 | 0.905 | 39.800 | 22.100 | |||
| AUTO1 Group SE | 0 | 0 | 4.460 | 4.406 | 0.05 | 1.226 | 9.772 | 3.348 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 245.00 | 249.00 | -4.00 | -1.606 | 275.50 | 168.60 | |||
| AMADEUS STK | 0 | 0 | 117.00 | 116.20 | 0.80 | 0.688 | 136.00 | 102.20 | |||
| ADVA STK | 0 | 0 | 19.840 | 19.860 | -0.02 | -0.101 | 20.150 | 19.240 | |||
| ADTRAN Holdings Inc. | 0 | 0 | 4.455 | 4.501 | -0.05 | -1.022 | 9.850 | 4.388 | |||
| adesso AG | 0 | 0 | 105.00 | 104.80 | 0.20 | 0.191 | 143.60 | 83.10 | |||