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
16,993.37
Change
-15.36
Change in %
%-0.090
Date
24/09/2025
Time
11:56:00
Open
16,988.46
Previous day
17,008.73
High
17,011.04
Low
16,902.68
52 weeks high
18,206.72
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| adesso AG | 100.40 | 101.00 | 100.40 | 100.20 | 0.20 | 0.200 | 106.60 | 61.10 | |||
| ADVA STK | 21.400 | 21.500 | 21.400 | 21.300 | 0.10 | 0.469 | 21.400 | 19.160 | |||
| Alzchem Group AG | 143.60 | 145.20 | 144.00 | 136.80 | 7.20 | 5.263 | 164.20 | 43.60 | |||
| AMADEUS STK | 52.20 | 52.50 | 50.70 | 51.50 | -0.80 | -1.553 | 93.30 | 51.50 | |||
| ATOSS SOFTWARE STK | 105.80 | 106.40 | 107.60 | 102.80 | 4.80 | 4.669 | 144.80 | 99.00 | |||
| BEFESA S.A. | 28.280 | 28.320 | 28.100 | 27.720 | 0.38 | 1.371 | 29.020 | 17.810 | |||
| Borussia Dortmund | 3.555 | 3.610 | 3.590 | 3.610 | -0.02 | -0.554 | 4.085 | 2.920 | |||
| Cancom IT Systems | 25.150 | 25.250 | 24.950 | 24.000 | 0.95 | 3.958 | 30.450 | 22.250 | |||
| CECONOMY AG | 4.365 | 4.410 | 4.385 | 4.365 | 0.02 | 0.458 | 4.450 | 2.386 | |||
| CEWE Stiftung & Co. KGaA | 96.50 | 98.20 | 97.30 | 97.00 | 0.30 | 0.309 | 107.40 | 94.00 | |||
| DERMAPHARM HOLDING | 31.900 | 32.150 | 32.000 | 32.150 | -0.15 | -0.467 | 41.900 | 30.500 | |||
| Deutsche Euroshop AG | 18.160 | 18.440 | 18.320 | 18.360 | -0.04 | -0.218 | 23.450 | 17.320 | |||
| Deutsche Pfandbriefbank AG | 4.952 | 5.015 | 5.005 | 5.030 | -0.03 | -0.497 | 6.100 | 4.724 | |||
| DEUTZ AG O.N. | 9.350 | 9.430 | 9.405 | 9.425 | -0.02 | -0.212 | 9.820 | 3.922 | |||
| Douglas AG | 12.180 | 12.280 | 11.880 | 11.860 | 0.02 | 0.169 | 20.940 | 9.390 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 64.10 | 64.70 | 64.50 | 64.60 | -0.10 | -0.155 | 72.40 | 42.85 | |||
| DT.BETEILIG.AG O.N. | 22.700 | 23.000 | 22.850 | 22.800 | 0.05 | 0.219 | 27.300 | 21.750 | |||
| DUERR AG O.N. | 20.300 | 20.350 | 20.450 | 19.660 | 0.79 | 4.018 | 25.640 | 17.760 | |||
| Eckert & Ziegler SE | 17.910 | 18.140 | 18.030 | 18.050 | -0.02 | -0.111 | 22.867 | 12.220 | |||
| Elmos Semiconductor SE | 83.60 | 83.90 | 82.20 | 82.30 | -0.10 | -0.122 | 98.30 | 47.90 | |||
| ENERGIEKONTOR O.N. | 45.350 | 45.650 | 45.300 | 44.650 | 0.65 | 1.456 | 63.200 | 38.300 | |||
| EVOTEC SE | 6.068 | 6.186 | 6.150 | 6.224 | -0.07 | -1.189 | 10.360 | 5.242 | |||
| Formycon AG | 22.650 | 23.200 | 22.950 | 23.350 | -0.40 | -1.713 | 62.700 | 20.700 | |||
| Friedrich Vorwerk Group SE | 79.80 | 80.10 | 78.30 | 78.30 | 0.00 | 0.000 | 89.10 | 23.40 | |||
| GFT Technologies SE | 17.860 | 18.520 | 18.120 | 18.240 | -0.12 | -0.658 | 25.600 | 16.340 | |||
| Grand City Properties S.A. | 10.880 | 10.920 | 10.880 | 10.780 | 0.10 | 0.928 | 13.160 | 9.245 | |||
| GRENKE LEASING STK | 16.960 | 17.040 | 17.360 | 17.300 | 0.06 | 0.347 | 26.800 | 12.540 | |||
| HAMBORNER REIT AG | 5.550 | 5.570 | 5.510 | 5.490 | 0.02 | 0.364 | 6.680 | 5.490 | |||
| Heidelberger Druckmaschinen AG | 2.120 | 2.130 | 2.140 | 2.130 | 0.01 | 0.469 | 2.505 | 0.879 | |||
| Hornbach Holding AG&Co.KGaA | 102.00 | 102.60 | 102.80 | 101.60 | 1.20 | 1.181 | 107.20 | 71.30 | |||
| Hypoport SE | 139.20 | 141.00 | 140.00 | 140.80 | -0.80 | -0.568 | 300.60 | 133.60 | |||
| Indus Holding AG | 22.000 | 22.150 | 21.950 | 22.000 | -0.05 | -0.227 | 28.200 | 19.860 | |||
| JENOPTIK STK | 17.510 | 17.630 | 17.620 | 17.570 | 0.05 | 0.285 | 29.040 | 15.480 | |||
| JOST Werke SE | 49.400 | 49.850 | 49.600 | 49.550 | 0.05 | 0.101 | 56.200 | 40.250 | |||
| Klöckner & Co. SE | 5.420 | 5.580 | 5.490 | 5.490 | 0.00 | 0.000 | 7.940 | 4.405 | |||
| Kontron AG | 27.960 | 28.220 | 28.060 | 28.080 | -0.02 | -0.071 | 28.620 | 15.250 | |||
| KSB AG - Vorzüge | 880.00 | 896.00 | 888.00 | 890.00 | -2.00 | -0.225 | 964.00 | 574.00 | |||
| KWS SAAT STK | 62.70 | 63.00 | 63.20 | 63.50 | -0.30 | -0.472 | 66.00 | 52.70 | |||
| LPKF LASER STK | 7.030 | 7.090 | 7.010 | 6.960 | 0.05 | 0.718 | 9.670 | 6.930 | |||
| MBB Industries AG | 168.00 | 169.00 | 165.60 | 164.60 | 1.00 | 0.608 | 176.20 | 95.30 | |||
| MGI - Media and Games Invest SE | 2.270 | 2.390 | 2.340 | 2.320 | 0.02 | 0.862 | 4.090 | 1.822 | |||
| MLP SE | 7.340 | 7.360 | 7.360 | 7.320 | 0.04 | 0.546 | 9.040 | 5.580 | |||
| Mutares SE & Co. KGaA | 29.100 | 29.600 | 29.350 | 29.350 | 0.00 | 0.000 | 45.250 | 21.200 | |||
| Nagarro SE Namens-Aktien o.N. | 51.00 | 51.20 | 51.05 | 50.45 | 0.60 | 1.189 | 99.20 | 48.62 | |||
| Norma Group AG | 15.360 | 15.440 | 15.720 | 16.020 | -0.30 | -1.873 | 18.440 | 9.030 | |||
| Patrizia Immobilien AG | 7.180 | 7.210 | 7.110 | 7.100 | 0.01 | 0.141 | 9.050 | 6.480 | |||
| PNE Wind AG | 12.780 | 12.840 | 12.900 | 12.720 | 0.18 | 1.415 | 15.520 | 10.520 | |||
| ProCredit Holding AG & Co.KGaA | 9.240 | 9.280 | 9.380 | 9.220 | 0.16 | 1.735 | 11.300 | 7.460 | |||
| ProSiebenSat.1 Media AG | 5.585 | 5.595 | 5.695 | 5.735 | -0.04 | -0.697 | 8.385 | 4.528 | |||
| PVA TEPLA AG | 27.300 | 27.400 | 26.840 | 28.220 | -1.38 | -4.890 | 30.560 | 10.840 | |||
| SAF HOLLAND SE | 15.040 | 15.260 | 15.120 | 15.220 | -0.10 | -0.657 | 18.340 | 13.060 | |||
| SALZGITTER STK | 24.040 | 24.140 | 24.040 | 23.320 | 0.72 | 3.087 | 29.220 | 13.110 | |||
| Schaeffler Technologies AG | 5.745 | 5.790 | 5.770 | 5.855 | -0.09 | -1.452 | 6.010 | 3.330 | |||
| SCHOTT Pharma AG & CO. KGaA | 22.050 | 22.250 | 21.600 | 22.000 | -0.40 | -1.818 | 32.080 | 20.400 | |||
| SECUNET SECURITY AG | 203.50 | 204.50 | 204.00 | 205.00 | -1.00 | -0.488 | 242.50 | 90.00 | |||
| SFC Energy AG | 17.620 | 17.900 | 17.700 | 17.380 | 0.32 | 1.841 | 26.250 | 15.180 | |||
| Siltronic AG | 45.860 | 45.940 | 44.700 | 43.200 | 1.50 | 3.472 | 70.050 | 32.280 | |||
| SIXT SE | 84.35 | 84.90 | 84.60 | 85.30 | -0.70 | -0.821 | 97.65 | 62.80 | |||
| SMA Solar Technology AG | 20.380 | 20.460 | 20.320 | 20.680 | -0.36 | -1.741 | 24.520 | 11.690 | |||
| Springer Nature AG & Co. KGaA | 23.000 | 23.150 | 22.650 | 22.800 | -0.15 | -0.658 | 0 | 0 | |||
| Stabilus SA | 24.250 | 24.300 | 25.100 | 24.600 | 0.50 | 2.033 | 38.300 | 18.640 | |||
| STO AG Vz | 119.00 | 120.00 | 118.40 | 119.00 | -0.60 | -0.504 | 152.60 | 101.20 | |||
| STRATEC SE | 29.450 | 30.350 | 29.900 | 30.550 | -0.65 | -2.128 | 44.100 | 22.350 | |||
| Südzucker AG | 9.435 | 9.450 | 9.435 | 9.365 | 0.07 | 0.747 | 11.920 | 9.365 | |||
| SUESS MICROTEC | 31.280 | 31.340 | 31.160 | 30.660 | 0.50 | 1.631 | 70.500 | 24.160 | |||
| thyssenkrupp nucera AG & Co. KGaA | 10.620 | 10.870 | 10.760 | 10.640 | 0.12 | 1.128 | 11.410 | 7.645 | |||
| Vossloh | 91.80 | 92.40 | 91.80 | 93.00 | -1.20 | -1.290 | 93.40 | 40.45 | |||
| Wacker Neuson SE | 22.800 | 22.950 | 23.250 | 23.900 | -0.65 | -2.720 | 25.850 | 12.500 | |||
| WUESTENROT&WUERT NAMEN | 13.400 | 13.460 | 13.360 | 13.440 | -0.08 | -0.595 | 15.220 | 11.440 | |||
| 1 & 1 AG | 20.100 | 20.200 | 19.760 | 20.400 | -0.64 | -3.137 | 21.000 | 11.040 | |||