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
16,423.28
Change
-231.72
Change in %
%-1.391
Date
22/05/2025
Time
17:50:00
Open
16,574.10
Previous day
16,655.00
High
16,585.03
Low
16,369.02
52 weeks high
16,753.14
52 weeks low
13,155.50
Volume last trade
n/a
Volume
0
Turnover
n/a
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Friedrich Vorwerk Group SE | 0 | 0 | 57.70 | 55.50 | 2.20 | 3.964 | 66.10 | 15.96 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 65.60 | 64.70 | 0.90 | 1.391 | 68.50 | 42.85 | |||
| AMADEUS STK | 0 | 0 | 79.00 | 78.00 | 1.00 | 1.282 | 111.80 | 66.60 | |||
| PVA TEPLA AG | 0 | 0 | 15.930 | 15.770 | 0.16 | 1.015 | 19.110 | 10.840 | |||
| Medios AG | 0 | 0 | 12.020 | 11.900 | 0.12 | 1.008 | 18.020 | 10.580 | |||
| Borussia Dortmund | 0 | 0 | 3.850 | 3.815 | 0.04 | 0.917 | 4.215 | 2.920 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 100.20 | 99.40 | 0.80 | 0.805 | 109.60 | 94.00 | |||
| HAMBORNER REIT AG | 0 | 0 | 6.400 | 6.350 | 0.05 | 0.787 | 6.750 | 5.720 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 5.500 | 5.470 | 0.03 | 0.548 | 6.100 | 4.724 | |||
| Grand City Properties S.A. | 0 | 0 | 11.180 | 11.120 | 0.06 | 0.540 | 13.160 | 9.245 | |||
| ADVA STK | 0 | 0 | 20.500 | 20.400 | 0.10 | 0.490 | 20.500 | 18.920 | |||
| Douglas AG | 0 | 0 | 11.460 | 11.420 | 0.04 | 0.350 | 21.060 | 9.390 | |||
| Vossloh | 0 | 0 | 71.80 | 71.60 | 0.20 | 0.279 | 72.20 | 40.45 | |||
| JOST Werke SE | 0 | 0 | 51.10 | 51.00 | 0.10 | 0.196 | 55.30 | 38.30 | |||
| SCHOTT Pharma AG & CO. KGaA | 0 | 0 | 29.500 | 29.450 | 0.05 | 0.170 | 35.740 | 20.400 | |||
| Patrizia Immobilien AG | 0 | 0 | 7.880 | 7.870 | 0.01 | 0.127 | 9.050 | 6.480 | |||
| MLP SE | 0 | 0 | 8.270 | 8.260 | 0.01 | 0.121 | 8.710 | 5.360 | |||
| 1 & 1 AG | 0 | 0 | 18.260 | 18.240 | 0.02 | 0.110 | 18.280 | 11.040 | |||
| CompuGroup Medical SE & Co. KGaA | 0 | 0 | 22.040 | 22.020 | 0.02 | 0.091 | 28.580 | 13.380 | |||
| thyssenkrupp nucera AG & Co. KGaA | 0 | 0 | 8.750 | 8.745 | 0.01 | 0.057 | 11.740 | 7.645 | |||
| SIXT SE | 0 | 0 | 81.80 | 81.80 | 0.00 | 0.000 | 88.55 | 60.50 | |||
| KSB AG - Vorzüge | 0 | 0 | 790.00 | 790.00 | 0.00 | 0.000 | 830.00 | 550.00 | |||
| Kontron AG | 0 | 0 | 22.900 | 22.900 | 0.00 | 0.000 | 25.880 | 15.250 | |||
| SAF HOLLAND SE | 0 | 0 | 16.160 | 16.160 | 0.00 | 0.000 | 19.320 | 13.060 | |||
DEUTZ AG O.N. |
0 | 0 | 7.085 | 7.100 | -0.02 | -0.211 | 8.480 | 3.922 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 6.965 | 6.985 | -0.02 | -0.286 | 7.625 | 4.528 | |||
| GFT Technologies SE | 0 | 0 | 23.600 | 23.700 | -0.10 | -0.422 | 28.000 | 19.020 | |||
| DERMAPHARM HOLDING | 0 | 0 | 34.800 | 34.950 | -0.15 | -0.429 | 41.900 | 30.500 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 130.40 | 131.00 | -0.60 | -0.458 | 143.20 | 108.00 | |||
| Klöckner & Co. SE | 0 | 0 | 6.440 | 6.470 | -0.03 | -0.464 | 7.940 | 4.405 | |||
| ProCredit Holding AG & Co.KGaA | 0 | 0 | 10.350 | 10.400 | -0.05 | -0.481 | 11.300 | 7.460 | |||
| MBB Industries AG | 0 | 0 | 154.60 | 155.40 | -0.80 | -0.515 | 166.40 | 93.60 | |||
| Fielmann Group AG | 0 | 0 | 56.10 | 56.40 | -0.30 | -0.532 | 56.50 | 39.05 | |||
| Schaeffler Technologies AG | 0 | 0 | 4.246 | 4.270 | -0.02 | -0.562 | 6.025 | 3.330 | |||
| Stabilus SA | 0 | 0 | 26.000 | 26.150 | -0.15 | -0.574 | 57.900 | 18.640 | |||
| KWS SAAT STK | 0 | 0 | 57.80 | 58.20 | -0.40 | -0.687 | 68.00 | 52.70 | |||
| SUESS MICROTEC | 0 | 0 | 37.560 | 37.820 | -0.26 | -0.687 | 70.500 | 27.580 | |||
| Südzucker AG | 0 | 0 | 11.250 | 11.330 | -0.08 | -0.706 | 14.200 | 10.060 | |||
| Deutsche Euroshop AG | 0 | 0 | 19.900 | 20.050 | -0.15 | -0.748 | 27.350 | 17.320 | |||
| SALZGITTER STK | 0 | 0 | 22.940 | 23.180 | -0.24 | -1.035 | 27.580 | 13.110 | |||
| Wacker Neuson SE | 0 | 0 | 23.500 | 23.750 | -0.25 | -1.053 | 24.250 | 12.500 | |||
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 36.700 | 37.100 | -0.40 | -1.078 | 37.100 | 20.900 | |||
| Indus Holding AG | 0 | 0 | 22.500 | 22.750 | -0.25 | -1.099 | 28.200 | 19.860 | |||
| Elmos Semiconductor SE | 0 | 0 | 67.90 | 68.70 | -0.80 | -1.164 | 89.20 | 47.90 | |||
| Eckert & Ziegler SE | 0 | 0 | 62.95 | 63.70 | -0.75 | -1.177 | 64.25 | 35.64 | |||
| PNE Wind AG | 0 | 0 | 14.760 | 14.940 | -0.18 | -1.205 | 15.380 | 10.520 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 14.660 | 14.840 | -0.18 | -1.213 | 15.220 | 11.440 | |||
| SMA Solar Technology AG | 0 | 0 | 21.500 | 21.780 | -0.28 | -1.286 | 52.400 | 11.690 | |||
| DUERR AG O.N. | 0 | 0 | 22.550 | 22.850 | -0.30 | -1.313 | 25.640 | 17.760 | |||
| Alzchem Group AG | 0 | 0 | 118.20 | 119.80 | -1.60 | -1.336 | 132.80 | 39.70 | |||
| Norma Group AG | 0 | 0 | 11.560 | 11.720 | -0.16 | -1.365 | 19.500 | 9.030 | |||
| Hypoport SE | 0 | 0 | 199.60 | 202.50 | -2.90 | -1.432 | 344.40 | 155.90 | |||
| Springer Nature AG & Co. KGaA | 0 | 0 | 20.200 | 20.500 | -0.30 | -1.463 | 0 | 0 | |||
| Formycon AG | 0 | 0 | 22.450 | 22.800 | -0.35 | -1.535 | 62.700 | 20.700 | |||
| CECONOMY AG | 0 | 0 | 2.800 | 2.845 | -0.05 | -1.582 | 3.575 | 2.386 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 44.150 | 45.050 | -0.90 | -1.998 | 72.000 | 38.300 | |||
| LPKF LASER STK | 0 | 0 | 8.110 | 8.280 | -0.17 | -2.053 | 9.670 | 7.180 | |||
| BEFESA S.A. | 0 | 0 | 26.300 | 26.860 | -0.56 | -2.085 | 34.000 | 17.810 | |||
| Hornbach Holding AG&Co.KGaA | 0 | 0 | 96.90 | 99.20 | -2.30 | -2.319 | 104.60 | 71.30 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 26.250 | 26.900 | -0.65 | -2.416 | 28.350 | 21.750 | |||
| Heidelberger Druckmaschinen AG | 0 | 0 | 1.448 | 1.486 | -0.04 | -2.557 | 1.514 | 0.879 | |||
| Siltronic AG | 0 | 0 | 35.980 | 36.940 | -0.96 | -2.599 | 77.550 | 33.020 | |||
| GRENKE LEASING STK | 0 | 0 | 13.460 | 13.820 | -0.36 | -2.605 | 28.450 | 12.540 | |||
| Verbio SE | 0 | 0 | 9.375 | 9.635 | -0.26 | -2.698 | 23.200 | 7.795 | |||
| STO AG Vz | 0 | 0 | 116.60 | 120.00 | -3.40 | -2.833 | 173.20 | 101.20 | |||
| SGL CARBON STK | 0 | 0 | 3.565 | 3.675 | -0.11 | -2.993 | 7.530 | 2.910 | |||
| SFC Energy AG | 0 | 0 | 21.650 | 22.400 | -0.75 | -3.348 | 26.250 | 16.300 | |||
| Cancom IT Systems | 0 | 0 | 27.450 | 28.450 | -1.00 | -3.515 | 33.140 | 22.580 | |||
| adesso AG | 0 | 0 | 90.00 | 93.80 | -3.80 | -4.051 | 106.60 | 54.90 | |||
| SECUNET SECURITY AG | 0 | 0 | 195.00 | 204.00 | -9.00 | -4.412 | 226.50 | 90.00 | |||