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
13,720.17
Change
-93.20
Change in %
%
-0.675
Date
20/02/2024
Time
17:55:00
Open
13,760.84
Previous day
13,813.37
High
13,778.02
Low
13,697.15
52 weeks high
13,960.36
52 weeks low
12,075.68
Volume last trade
0
Volume
101,579,734
Turnover
101,579,734.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
CompuGroup Medical SE & Co. KGaA 0 0 32.580 31.260 1.32
 
 
4.223
51.900 31.260
Metro AG 0 0 5.290 5.085 0.21
 
 
4.031
8.840 5.020
SCHOTT Pharma AG & CO. KGaA 0 0 38.200 37.000 1.20
 
 
3.243
0 0
adesso AG 0 0 99.70 97.20 2.50
 
 
2.572
154.20 83.10
JOST Werke SE 0 0 46.950 45.900 1.05
 
 
2.288
54.600 40.550
thyssenkrupp nucera AG & Co. KGaA 0 0 16.050 15.710 0.34
 
 
2.164
0 0
1 & 1 AG 0 0 17.420 17.080 0.34
 
 
1.991
19.280 9.390
BAYWA VINK NA 0 0 29.000 28.450 0.55
 
 
1.933
42.600 28.000
flatexDEGIRO AG 0 0 10.090 9.976 0.11
 
 
1.143
11.255 7.006
Patrizia Immobilien AG 0 0 7.710 7.640 0.07
 
 
0.916
11.300 7.020
STRATEC SE 0 0 44.450 44.050 0.40
 
 
0.908
80.000 36.900
PNE Wind AG 0 0 13.380 13.260 0.12
 
 
0.905
17.040 11.540
GRENKE LEASING STK 0 0 23.800 23.600 0.20
 
 
0.847
32.300 19.160
Borussia Dortmund 0 0 3.685 3.655 0.03
 
 
0.821
5.910 3.550
DWS Group SE 0 0 37.240 37.000 0.24
 
 
0.649
38.700 26.840
KWS SAAT STK 0 0 47.300 47.000 0.30
 
 
0.638
64.300 46.500
SAF HOLLAND SE 0 0 16.250 16.150 0.10
 
 
0.619
16.150 10.500
Südzucker AG 0 0 13.110 13.030 0.08
 
 
0.614
18.860 12.890
TRATON SE 0 0 23.420 23.340 0.08
 
 
0.343
23.340 15.290
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 46.400 46.250 0.15
 
 
0.324
56.000 39.700
WUESTENROT&WUERT NAMEN 0 0 13.320 13.280 0.04
 
 
0.301
17.600 12.820
ADVA STK 0 0 19.980 19.920 0.06
 
 
0.301
22.960 19.240
MORPHOSYS STK 0 0 65.26 65.14 0.12
 
 
0.184
65.54 13.90
DEUTZ AG O.N. 0 0 5.630 5.625 0.01
 
 
0.089
6.040 3.680
SYNLAB AG 0 0 11.850 11.840 0.01
 
 
0.084
12.030 6.815
SGL CARBON STK 0 0 6.310 6.305 0.01
 
 
0.079
9.335 5.645
HAMBORNER REIT AG 0 0 6.410 6.410 0.00
 
 
0.000
7.610 6.120
Nagarro SE Namens-Aktien o.N. 0 0 89.30 89.30 0.00
 
 
0.000
126.20 64.30
CEWE Stiftung & Co. KGaA 0 0 104.00 104.00 0.00
 
 
0.000
106.80 82.70
ECKERT & ZIEGLER 0 0 40.840 40.880 -0.04
 
 
-0.098
58.350 29.280
Deutsche Wohnen SE 0 0 19.610 19.630 -0.02
 
 
-0.102
23.900 16.775
STO AG Vz 0 0 144.60 144.80 -0.20
 
 
-0.138
190.20 116.80
Deutsche Pfandbriefbank AG 0 0 3.808 3.814 -0.01
 
 
-0.157
9.860 3.776
Grand City Properties S.A. 0 0 8.540 8.555 -0.02
 
 
-0.175
10.160 6.110
AUTO1 Group SE 0 0 3.659 3.667 -0.01
 
 
-0.218
9.772 3.650
Wacker Neuson SE 0 0 16.980 17.020 -0.04
 
 
-0.235
23.900 16.500
Hornbach Holding AG&Co.KGaA 0 0 66.40 66.60 -0.20
 
 
-0.300
81.65 55.50
Elmos Semiconductor SE 0 0 70.70 71.00 -0.30
 
 
-0.423
93.50 59.50
ProSiebenSat.1 Media AG 0 0 5.934 5.962 -0.03
 
 
-0.470
10.040 4.938
Indus Holding AG 0 0 21.050 21.150 -0.10
 
 
-0.473
27.250 18.220
DUERR AG O.N. 0 0 20.100 20.200 -0.10
 
 
-0.495
35.940 18.840
VARTA AG 0 0 15.905 15.990 -0.09
 
 
-0.532
29.810 14.035
AMADEUS STK 0 0 110.40 111.20 -0.80
 
 
-0.719
138.60 102.20
Hypoport SE 0 0 198.00 199.70 -1.70
 
 
-0.851
201.60 94.05
GFT Technologies SETrade Cancellations / Price Corrections 0 0 31.680 31.960 -0.28
 
 
-0.876
41.300 23.640
PFEIFFER VACUUM STK 0 0 155.60 157.00 -1.40
 
 
-0.892
160.20 145.00
Fielmann Group AG 0 0 43.580 43.980 -0.40
 
 
-0.910
50.350 33.120
Vossloh 0 0 40.450 40.900 -0.45
 
 
-1.100
43.750 36.700
DT.BETEILIG.AG O.N. 0 0 27.750 28.100 -0.35
 
 
-1.246
32.850 26.150
Mutares SE & Co. KGaA 0 0 35.150 35.600 -0.45
 
 
-1.264
38.200 17.900
TAKKT AG O.N. 0 0 13.660 13.840 -0.18
 
 
-1.301
15.060 11.900
Heidelberger Druckmaschinen AG 0 0 0.999 1.012 -0.01
 
 
-1.334
1.857 0.939
SFC Energy AG 0 0 18.140 18.400 -0.26
 
 
-1.413
25.150 15.960
CECONOMY AG 0 0 2.034 2.064 -0.03
 
 
-1.453
2.774 1.756
KSB AG - Vorzüge 0 0 566.00 576.00 -10.00
 
 
-1.736
604.00 424.00
Verbio SE 0 0 19.875 20.230 -0.36
 
 
-1.755
50.100 18.355
Norma Group AG 0 0 14.190 14.460 -0.27
 
 
-1.867
26.180 14.290
Schaeffler Technologies AG & Co. KG 0 0 6.230 6.350 -0.12
 
 
-1.890
7.365 4.830
PVA TEPLA AG 0 0 22.140 22.580 -0.44
 
 
-1.949
25.800 14.030
ENERGIEKONTOR O.N. 0 0 71.50 73.10 -1.60
 
 
-2.189
87.20 60.20
DERMAPHARM HOLDING 0 0 36.940 37.860 -0.92
 
 
-2.430
48.400 36.020
SALZGITTER STK 0 0 24.620 25.260 -0.64
 
 
-2.534
41.480 22.260
Cancom IT Systems 0 0 28.160 28.900 -0.74
 
 
-2.561
34.900 21.500
Kontron AG 0 0 20.720 21.300 -0.58
 
 
-2.723
23.140 16.980
ADTRAN Holdings Inc. 0 0 5.916 6.086 -0.17
 
 
-2.793
16.600 4.820
BILFINGER STK 0 0 41.780 43.020 -1.24
 
 
-2.882
43.320 30.420
IONOS Group SE Namens-Aktien o.N. 0 0 20.450 21.100 -0.65
 
 
-3.081
21.350 12.260
Klöckner & Co. SE 0 0 6.695 6.925 -0.23
 
 
-3.321
10.620 5.325
ATOSS SOFTWARE STK 0 0 241.00 249.50 -8.50
 
 
-3.407
252.50 154.20
SUESS MICROTEC 0 0 34.700 37.400 -2.70
 
 
-7.219
37.400 15.720
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.