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
12,689.66
Change
+134.65
Change in %
%
+1.072
Date
02/12/2022
Time
12:51:00
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
132,388
Volume
45,851,827
Turnover
45,851,827.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
SUSE S.A. 19.970 20.020 19.750 18.640 1.11
 
 
5.955
39.800 13.480
Cancom IT Systems 30.660 30.700 30.380 28.680 1.70
 
 
5.927
63.220 23.340
AUTO1 Group SE 8.965 8.985 8.720 8.255 0.47
 
 
5.633
26.000 5.610
PVA TEPLA AG 19.110 19.140 19.150 18.240 0.91
 
 
4.989
43.700 14.220
SECUNET SECURITY AG 235.50 236.50 229.00 219.50 9.50
 
 
4.328
459.50 168.40
DIC Asset AG 7.690 8.130 7.950 7.640 0.31
 
 
4.058
15.800 6.870
PNE Wind AG 22.550 22.600 22.900 22.050 0.85
 
 
3.855
22.050 7.670
Hypoport SE 112.40 114.00 113.40 109.60 3.80
 
 
3.467
521.00 78.00
ABOUT YOU Holding SE 6.290 6.320 6.040 5.850 0.19
 
 
3.248
24.800 4.800
Shop Apotheke Europe N.V. 49.060 50.200 49.640 48.120 1.52
 
 
3.159
149.000 38.400
Metro AG 8.705 8.770 8.745 8.490 0.26
 
 
3.004
10.620 6.175
CECONOMY AG 2.290 2.374 2.332 2.270 0.06
 
 
2.731
4.116 1.125
Nagarro SE Namens-Aktien o.N. 115.60 116.00 113.80 110.80 3.00
 
 
2.708
210.00 85.40
ECKERT & ZIEGLER 56.50 56.85 56.80 55.45 1.35
 
 
2.435
97.95 31.66
SMA Solar Technology AG 64.00 64.15 64.80 63.45 1.35
 
 
2.128
63.45 26.12
AMADEUS STK 119.20 119.60 117.20 114.80 2.40
 
 
2.091
184.60 82.10
Kontron AG 15.980 16.160 16.180 15.870 0.31
 
 
1.953
0 0
JENOPTIK STK 27.240 27.420 27.340 26.840 0.50
 
 
1.863
37.300 19.620
SYNLAB AG 14.050 14.290 14.170 13.920 0.25
 
 
1.796
23.620 11.840
Drägerwerke AG & Co. KGaA - Vorzugsaktien 44.050 44.350 44.350 43.600 0.75
 
 
1.720
57.450 38.750
GFT Technologies SE 36.150 36.450 36.250 35.650 0.60
 
 
1.683
48.050 28.050
JOST Werke 53.90 54.50 54.20 53.40 0.80
 
 
1.498
53.40 34.20
Wacker Neuson SE 17.300 17.380 17.230 16.990 0.24
 
 
1.413
26.920 12.950
Patrizia Immobilien AG 9.880 9.920 9.570 9.440 0.13
 
 
1.377
21.250 7.080
Norma Group AG 17.190 17.240 17.010 16.780 0.23
 
 
1.371
35.560 13.330
Verbio AG 74.65 75.15 74.80 73.80 1.00
 
 
1.355
86.05 40.54
Klöckner & Co. SE 9.115 9.190 9.140 9.020 0.12
 
 
1.330
13.190 6.930
DERMAPHARM HOLDING 42.700 43.140 42.780 42.280 0.50
 
 
1.183
90.450 36.480
SAF HOLLAND SE 9.335 9.555 9.445 9.335 0.11
 
 
1.178
0 0
Instone Real Estate Group SE 8.910 8.960 8.540 8.450 0.09
 
 
1.065
18.860 5.810
Zeal Network SE 27.300 27.450 26.800 26.550 0.25
 
 
0.942
40.050 24.700
STRATEC SE 85.90 87.10 86.50 85.70 0.80
 
 
0.933
137.20 75.30
Deutsche Pfandbriefbank AG 7.615 7.685 7.655 7.585 0.07
 
 
0.923
12.310 6.915
FIELMANN STK 35.580 35.900 35.820 35.500 0.32
 
 
0.901
59.700 28.180
BASLER 36.000 36.300 34.300 34.000 0.30
 
 
0.882
54.000 22.100
CompuGroup Medical SE & Co. KGaA 37.160 37.800 37.480 37.200 0.28
 
 
0.753
71.600 31.440
BILFINGER STK 27.900 27.940 27.580 27.400 0.18
 
 
0.657
39.420 25.320
KWS SAAT STK 67.10 67.50 66.40 66.10 0.30
 
 
0.454
76.10 53.50
CEWE Stiftung & Co. KGaA 97.40 98.20 97.90 97.50 0.40
 
 
0.410
131.00 70.90
flatexDEGIRO AG 10.435 10.465 10.340 10.305 0.04
 
 
0.340
22.220 8.374
DEUTZ AG O.N. 4.354 4.424 4.390 4.378 0.01
 
 
0.274
7.060 3.062
Cropenergies Energies AG 14.760 14.840 14.720 14.680 0.04
 
 
0.272
16.400 9.780
Medios AG 20.750 21.050 20.900 20.850 0.05
 
 
0.240
38.900 16.980
Hornbach Holding AG&Co.KGaA 76.15 76.60 75.30 75.25 0.05
 
 
0.066
139.70 61.35
Krones AG 109.40 110.00 109.50 109.50 0.00
 
 
0.000
109.50 68.70
STO AG Vz 150.40 150.80 150.20 150.20 0.00
 
 
0.000
254.00 118.20
Südzucker AG 13.990 14.030 14.060 14.070 -0.01
 
 
-0.071
15.340 10.370
GRENKE LEASING STK 21.540 21.640 21.020 21.040 -0.02
 
 
-0.095
32.410 18.200
MORPHOSYS STK 15.490 15.550 15.415 15.430 -0.02
 
 
-0.097
35.760 14.365
HOCHTIEF STK 55.60 55.68 55.56 55.64 -0.08
 
 
-0.144
73.18 45.36
Vitesco Technologies Group AG 50.50 50.75 50.85 50.95 -0.10
 
 
-0.196
0 0
ENERGIEKONTOR O.N.Admission 87.70 88.00 87.40 87.60 -0.20
 
 
-0.228
101.60 54.60
TRATON SE 15.400 15.430 15.170 15.210 -0.04
 
 
-0.263
23.320 11.780
ATOSS SOFTWARE STK 149.20 150.40 145.00 145.40 -0.40
 
 
-0.275
222.00 108.00
SGL CARBON STK 7.445 7.465 7.440 7.490 -0.05
 
 
-0.668
8.120 4.700
Schaeffler Technologies AG & Co. KG 6.355 6.410 6.385 6.435 -0.05
 
 
-0.777
7.725 4.550
HEIDELBERG DRUCK STK 1.693 1.696 1.647 1.663 -0.02
 
 
-0.962
3.065 1.133
BAYWA VINK NA 45.650 45.950 45.800 46.250 -0.45
 
 
-0.973
48.700 35.000
1+1 DRILLISCH STK 13.740 13.810 13.670 13.820 -0.15
 
 
-1.085
25.240 12.380
HAMBORNER REIT AG 7.370 7.430 7.220 7.300 -0.08
 
 
-1.096
10.190 6.510
NORDEX SE 12.410 12.435 12.215 12.370 -0.16
 
 
-1.253
16.954 7.374
SALZGITTER STK 28.240 28.300 27.680 28.060 -0.38
 
 
-1.354
48.400 19.300
PFEIFFER VACUUM STK 172.60 175.00 173.40 177.00 -3.60
 
 
-2.034
219.00 120.80
adesso AG 135.20 136.00 133.40 136.20 -2.80
 
 
-2.056
224.50 97.60
Indus Holding AG 22.550 22.650 22.250 22.750 -0.50
 
 
-2.198
34.250 17.320
DWS Group SE 30.580 30.600 29.920 30.640 -0.72
 
 
-2.350
39.020 23.300
Hensoldt AG 21.650 21.700 21.700 22.250 -0.55
 
 
-2.472
28.900 11.620
New Work SE 156.20 157.40 153.20 158.80 -5.60
 
 
-3.526
228.00 114.20
Grand City Properties S.A. 9.880 9.905 9.290 9.665 -0.38
 
 
-3.880
21.080 8.835
Uniper SE 3.482 3.504 3.588 3.804 -0.22
 
 
-5.678
42.210 3.024
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.