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
12,875.77
Change
+253.84
Change in %
%
+2.011
Date
29/09/2023
Time
17:55:00
Open
12,738.73
Previous day
12,621.93
High
12,982.25
Low
12,735.60
52 weeks high
13,825.87
52 weeks low
10,261.40
Volume last trade
0
Volume
140,034,683
Turnover
140,034,683.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
SYNLAB AGSuspension 0 0 10.050 8.205 1.85
 
 
22.486
14.130 6.815
Aroundtown SATrade Cancellations / Price Corrections 0 0 1.925 1.819 0.11
 
 
5.856
2.986 0.906
GFT Technologies SE 0 0 26.420 25.120 1.30
 
 
5.175
42.350 23.640
1 & 1 AG 0 0 16.120 15.380 0.74
 
 
4.811
16.640 9.390
STO AG Vz 0 0 127.40 123.20 4.20
 
 
3.409
190.20 118.20
CECONOMY AG 0 0 2.004 1.941 0.06
 
 
3.246
2.774 1.125
CompuGroup Medical SE & Co. KGaA 0 0 37.040 35.980 1.06
 
 
2.946
51.900 31.440
Kontron AG 0 0 18.600 18.130 0.47
 
 
2.592
20.740 14.100
WUESTENROT&WUERT NAMEN 0 0 14.520 14.160 0.36
 
 
2.542
17.600 13.420
Siltronic AG 0 0 79.60 77.65 1.95
 
 
2.511
85.45 54.05
SALZGITTER STK 0 0 25.020 24.420 0.60
 
 
2.457
41.480 19.300
SUESS MICROTEC 0 0 21.150 20.650 0.50
 
 
2.421
27.550 9.620
ECKERT & ZIEGLER 0 0 32.220 31.500 0.72
 
 
2.286
58.350 29.280
Nagarro SE Namens-Aktien o.N. 0 0 69.75 68.20 1.55
 
 
2.273
132.80 64.90
AMADEUS STK 0 0 111.00 108.60 2.40
 
 
2.210
138.60 82.10
flatexDEGIRO AG 0 0 7.776 7.642 0.13
 
 
1.753
11.420 5.672
Schaeffler Technologies AG & Co. KG 0 0 5.475 5.385 0.09
 
 
1.671
7.365 4.550
Elmos Semiconductor SE 0 0 64.80 63.80 1.00
 
 
1.567
93.50 37.55
Verbio AG 0 0 37.930 37.350 0.58
 
 
1.553
85.600 31.990
thyssenkrupp nucera AG & Co. KGaA 0 0 18.910 18.630 0.28
 
 
1.503
0 0
Indus Holding AG 0 0 19.820 19.540 0.28
 
 
1.433
27.250 17.320
BILFINGER STK 0 0 31.880 31.440 0.44
 
 
1.399
39.700 25.320
Metro AG 0 0 6.530 6.440 0.09
 
 
1.398
9.710 6.175
PVA TEPLA AG 0 0 15.270 15.060 0.21
 
 
1.394
25.800 14.440
STRATEC SE 0 0 44.200 43.600 0.60
 
 
1.376
92.100 43.600
Patrizia Immobilien AG 0 0 7.410 7.310 0.10
 
 
1.368
12.240 7.080
TRATON SE 0 0 19.540 19.290 0.25
 
 
1.296
20.820 11.780
DWS Group SE 0 0 31.900 31.500 0.40
 
 
1.270
33.280 23.300
ATOSS SOFTWARE STK 0 0 192.80 190.40 2.40
 
 
1.261
231.50 108.00
ADTRAN Holdings Inc. 0 0 7.836 7.744 0.09
 
 
1.188
23.100 6.598
JOST Werke SE 0 0 45.400 44.900 0.50
 
 
1.114
56.200 34.400
Fielmann Group AG 0 0 40.860 40.460 0.40
 
 
0.989
50.350 28.180
Deutsche Pfandbriefbank AG 0 0 6.725 6.665 0.06
 
 
0.900
9.860 6.425
New Work SE 0 0 96.20 95.40 0.80
 
 
0.839
182.00 91.10
Zeal Network SE 0 0 30.550 30.300 0.25
 
 
0.825
38.700 24.700
Borussia Dortmund 0 0 3.970 3.940 0.03
 
 
0.761
5.910 3.266
BAYWA VINK NA 0 0 33.650 33.400 0.25
 
 
0.749
48.700 30.500
Wacker Neuson SE 0 0 19.120 18.980 0.14
 
 
0.738
23.900 12.950
Norma Group AG 0 0 17.060 16.940 0.12
 
 
0.708
26.180 13.490
AUTO1 Group SE 0 0 6.168 6.126 0.04
 
 
0.686
9.970 5.610
Hornbach Holding AG&Co.KGaA 0 0 59.35 58.95 0.40
 
 
0.679
84.20 58.05
ADVA STK 0 0 20.050 19.940 0.11
 
 
0.552
22.960 18.660
DT.BETEILIG.AG O.N. 0 0 31.550 31.400 0.15
 
 
0.478
32.850 20.500
IONOS Group SE Namens-Aktien o.N. 0 0 14.060 14.000 0.06
 
 
0.429
0 0
Heidelberger Druckmaschinen AG 0 0 1.187 1.183 0.00
 
 
0.338
1.996 1.133
HAMBORNER REIT AG 0 0 6.330 6.310 0.02
 
 
0.317
7.760 6.250
Cancom IT Systems 0 0 24.620 24.560 0.06
 
 
0.244
34.900 22.940
DEUTZ AG O.N. 0 0 4.170 4.160 0.01
 
 
0.240
6.040 3.062
SECUNET SECURITY AG 0 0 198.20 197.80 0.40
 
 
0.202
247.50 173.20
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 42.400 42.350 0.05
 
 
0.118
51.000 38.800
Vossloh 0 0 39.650 39.750 -0.10
 
 
-0.252
43.750 30.400
PNE Wind AG 0 0 12.860 12.900 -0.04
 
 
-0.310
24.200 12.220
SFC Energy AG 0 0 19.700 19.780 -0.08
 
 
-0.404
26.850 15.940
PFEIFFER VACUUM STK 0 0 145.60 146.20 -0.60
 
 
-0.410
177.00 123.20
CEWE Stiftung & Co. KGaA 0 0 88.20 88.60 -0.40
 
 
-0.451
99.30 71.90
GRENKE LEASING STK 0 0 20.750 20.850 -0.10
 
 
-0.480
32.300 18.200
VARTA AG 0 0 17.700 17.800 -0.10
 
 
-0.562
32.800 14.035
SGL CARBON STK 0 0 6.535 6.575 -0.04
 
 
-0.608
9.335 5.740
SAF HOLLAND SE 0 0 12.180 12.280 -0.10
 
 
-0.814
13.760 6.065
Deutsche Wohnen SE 0 0 20.760 20.940 -0.18
 
 
-0.860
23.760 16.775
ENERGIEKONTOR O.N. 0 0 77.00 77.70 -0.70
 
 
-0.901
91.40 60.20
Südzucker AG 0 0 13.870 14.000 -0.13
 
 
-0.929
18.860 11.890
Klöckner & Co. SE 0 0 6.845 6.915 -0.07
 
 
-1.012
10.620 6.915
DERMAPHARM HOLDING 0 0 39.240 39.720 -0.48
 
 
-1.208
48.400 36.020
MORPHOSYS STK 0 0 25.800 26.230 -0.43
 
 
-1.639
30.990 12.040
adesso AG 0 0 100.80 102.60 -1.80
 
 
-1.754
156.40 97.60
Hypoport SE 0 0 128.70 131.20 -2.50
 
 
-1.905
192.60 81.40
Grand City Properties S.A. 0 0 8.335 8.525 -0.19
 
 
-2.229
11.350 6.110
KWS SAAT STK 0 0 54.60 56.30 -1.70
 
 
-3.020
66.70 53.70
SUSE S.A.Suspension 0 0 12.180 14.640 -2.46
 
 
-16.803
20.440 9.905
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.