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
13,524.12
Change
+12.88
Change in %
%+0.095
Date
03/12/2024
Time
17:50:00
Open
13,522.34
Previous day
13,511.24
High
13,561.68
Low
13,488.70
52 weeks high
15,243.14
52 weeks low
13,071.43
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| adesso AG | 0 | 0 | 86.10 | 86.40 | -0.30 | -0.347 | 119.20 | 54.90 | |||
| ADTRAN Holdings Inc. | 0 | 0 | 8.234 | 8.240 | -0.01 | -0.073 | 8.322 | 4.178 | |||
| ADVA STK | 0 | 0 | 19.660 | 19.720 | -0.06 | -0.304 | 20.100 | 18.920 | |||
| Alzchem Group AG | 0 | 0 | 63.20 | 58.40 | 4.80 | 8.219 | 60.20 | 22.60 | |||
| AMADEUS STK | 0 | 0 | 77.80 | 77.10 | 0.70 | 0.908 | 125.60 | 75.90 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 123.20 | 123.40 | -0.20 | -0.162 | 143.20 | 97.50 | |||
| AUTO1 Group SE | 0 | 0 | 13.720 | 13.020 | 0.70 | 5.376 | 13.070 | 3.348 | |||
| Borussia Dortmund | 0 | 0 | 3.250 | 3.235 | 0.02 | 0.464 | 4.215 | 3.115 | |||
| Cancom IT Systems | 0 | 0 | 22.660 | 23.340 | -0.68 | -2.913 | 33.140 | 22.580 | |||
| CECONOMY AG | 0 | 0 | 3.090 | 3.132 | -0.04 | -1.341 | 3.370 | 1.731 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 98.20 | 98.80 | -0.60 | -0.607 | 109.60 | 94.20 | |||
| CompuGroup Medical SE & Co. KGaA | 0 | 0 | 16.820 | 15.570 | 1.25 | 8.028 | 40.100 | 13.380 | |||
| DERMAPHARM HOLDING | 0 | 0 | 35.600 | 35.550 | 0.05 | 0.141 | 42.660 | 30.500 | |||
| Deutsche Euroshop AG | 0 | 0 | 19.440 | 19.300 | 0.14 | 0.725 | 27.350 | 18.460 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 5.050 | 5.015 | 0.04 | 0.698 | 6.350 | 3.762 | |||
| Deutsche Wohnen SE | 0 | 0 | 24.950 | 24.550 | 0.40 | 1.629 | 27.000 | 16.560 | |||
| DEUTZ AG O.N. | 0 | 0 | 4.008 | 4.002 | 0.01 | 0.150 | 6.290 | 3.954 | |||
| Douglas AG | 0 | 0 | 18.420 | 18.040 | 0.38 | 2.106 | 0 | 0 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 43.300 | 43.450 | -0.15 | -0.345 | 53.700 | 42.850 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 24.450 | 24.050 | 0.40 | 1.663 | 29.950 | 22.150 | |||
| DUERR AG O.N. | 0 | 0 | 21.960 | 21.700 | 0.26 | 1.198 | 25.680 | 17.850 | |||
| DWS Group SE | 0 | 0 | 39.540 | 39.340 | 0.20 | 0.508 | 44.500 | 30.920 | |||
| Eckert & Ziegler SE | 0 | 0 | 45.860 | 47.220 | -1.36 | -2.880 | 47.220 | 29.224 | |||
| Elmos Semiconductor SE | 0 | 0 | 58.40 | 61.50 | -3.10 | -5.041 | 89.20 | 53.80 | |||
| ENERGIEKONTOR O.N. | 0 | 0 | 41.400 | 42.050 | -0.65 | -1.546 | 83.000 | 39.900 | |||
| EVOTEC SE | 0 | 0 | 8.635 | 8.945 | -0.31 | -3.466 | 21.520 | 5.300 | |||
| Fielmann Group AG | 0 | 0 | 39.100 | 39.300 | -0.20 | -0.509 | 49.280 | 39.050 | |||
| flatexDEGIRO AG | 0 | 0 | 13.355 | 13.545 | -0.19 | -1.403 | 15.025 | 9.306 | |||
| GFT Technologies SE | 0 | 0 | 21.050 | 21.100 | -0.05 | -0.237 | 33.400 | 19.300 | |||
| Grand City Properties S.A. | 0 | 0 | 12.180 | 12.400 | -0.22 | -1.774 | 13.160 | 8.410 | |||
| GRENKE LEASING STK | 0 | 0 | 15.340 | 15.540 | -0.20 | -1.287 | 28.450 | 15.540 | |||
| HAMBORNER REIT AG | 0 | 0 | 6.440 | 6.430 | 0.01 | 0.156 | 7.040 | 6.270 | |||
| Heidelberger Druckmaschinen AG | 0 | 0 | 0.895 | 0.898 | -0.00 | -0.334 | 1.364 | 0.855 | |||
| Hornbach Holding AG&Co.KGaA | 0 | 0 | 80.80 | 80.40 | 0.40 | 0.498 | 87.80 | 59.35 | |||
| Indus Holding AG | 0 | 0 | 21.550 | 21.650 | -0.10 | -0.462 | 28.700 | 19.860 | |||
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 23.400 | 22.800 | 0.60 | 2.632 | 29.700 | 13.740 | |||
| JOST Werke SE | 0 | 0 | 41.250 | 41.550 | -0.30 | -0.722 | 49.650 | 38.300 | |||
| Klöckner & Co. SE | 0 | 0 | 4.600 | 4.665 | -0.07 | -1.393 | 7.075 | 4.405 | |||
| Kontron AG | 0 | 0 | 16.890 | 16.830 | 0.06 | 0.357 | 23.140 | 15.250 | |||
| KSB AG - Vorzüge | 0 | 0 | 614.00 | 614.00 | 0.00 | 0.000 | 658.00 | 550.00 | |||
| KWS SAAT STK | 0 | 0 | 59.60 | 59.50 | 0.10 | 0.168 | 68.00 | 45.80 | |||
| Medios AG | 0 | 0 | 13.000 | 12.940 | 0.06 | 0.464 | 18.020 | 12.780 | |||
| Metro AG | 0 | 0 | 4.375 | 4.370 | 0.01 | 0.114 | 6.480 | 4.115 | |||
| MLP SE | 0 | 0 | 5.890 | 5.830 | 0.06 | 1.029 | 6.520 | 4.910 | |||
| Mutares SE & Co. KGaA | 0 | 0 | 23.900 | 24.650 | -0.75 | -3.043 | 43.350 | 21.200 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 90.95 | 97.85 | -6.90 | -7.052 | 99.20 | 67.85 | |||
| Norma Group AG | 0 | 0 | 14.140 | 13.520 | 0.62 | 4.586 | 19.520 | 11.640 | |||
| Patrizia Immobilien AG | 0 | 0 | 8.210 | 8.200 | 0.01 | 0.122 | 9.050 | 6.890 | |||
| PNE Wind AG | 0 | 0 | 10.860 | 11.020 | -0.16 | -1.452 | 14.860 | 10.740 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 4.528 | 4.550 | -0.02 | -0.484 | 7.835 | 4.550 | |||
| PVA TEPLA AG | 0 | 0 | 12.510 | 12.850 | -0.34 | -2.646 | 23.280 | 10.840 | |||
| RENK Group AG | 0 | 0 | 20.975 | 20.240 | 0.74 | 3.631 | 0 | 0 | |||
| SAF HOLLAND SE | 0 | 0 | 13.680 | 13.140 | 0.54 | 4.110 | 19.320 | 13.060 | |||
| SALZGITTER STK | 0 | 0 | 16.460 | 16.320 | 0.14 | 0.858 | 29.120 | 13.110 | |||
Schaeffler Technologies AG |
0 | 0 | 4.457 | 4.370 | 0.09 | 1.979 | 6.700 | 4.132 | |||
| SFC Energy AG | 0 | 0 | 16.540 | 16.620 | -0.08 | -0.481 | 24.800 | 16.360 | |||
| SGL CARBON STK | 0 | 0 | 4.065 | 4.120 | -0.06 | -1.335 | 7.530 | 4.035 | |||
| SIXT SE | 0 | 0 | 69.30 | 68.20 | 1.10 | 1.613 | 101.30 | 60.50 | |||
| SMA Solar Technology AG | 0 | 0 | 13.330 | 13.350 | -0.02 | -0.150 | 61.650 | 11.690 | |||
| STO AG Vz | 0 | 0 | 107.40 | 108.40 | -1.00 | -0.923 | 173.20 | 108.40 | |||
| STRATEC SE | 0 | 0 | 30.900 | 32.750 | -1.85 | -5.649 | 48.000 | 26.800 | |||
| Südzucker AG | 0 | 0 | 10.800 | 10.900 | -0.10 | -0.917 | 14.440 | 10.660 | |||
| SUESS MICROTEC | 0 | 0 | 46.800 | 47.200 | -0.40 | -0.847 | 70.500 | 24.650 | |||
| TAKKT AG O.N. | 0 | 0 | 8.010 | 7.990 | 0.02 | 0.250 | 14.400 | 7.990 | |||
| thyssenkrupp nucera AG & Co. KGaA | 0 | 0 | 8.505 | 8.360 | 0.15 | 1.734 | 19.430 | 7.980 | |||
| Verbio SE | 0 | 0 | 11.430 | 11.180 | 0.25 | 2.236 | 30.590 | 10.840 | |||
| Vossloh | 0 | 0 | 42.850 | 42.100 | 0.75 | 1.781 | 50.600 | 39.050 | |||
| Wacker Neuson SE | 0 | 0 | 13.520 | 13.440 | 0.08 | 0.595 | 18.360 | 12.500 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 11.800 | 11.820 | -0.02 | -0.169 | 13.920 | 11.620 | |||
| 1 & 1 AG | 0 | 0 | 11.600 | 11.740 | -0.14 | -1.193 | 19.280 | 11.600 | |||