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
16,653.54
Change
-87.47
Change in %
%-0.522
Date
18/06/2025
Time
12:07:00
Open
16,719.46
Previous day
16,741.01
High
16,727.31
Low
16,623.61
52 weeks high
17,141.42
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 | 87.00 | 87.60 | 86.50 | 87.10 | -0.60 | -0.689 | 106.60 | 54.90 | |||
| ADVA STK | 20.600 | 20.700 | 20.500 | 20.600 | -0.10 | -0.485 | 20.600 | 18.920 | |||
| Alzchem Group AG | 134.40 | 136.20 | 135.80 | 134.20 | 1.60 | 1.192 | 136.20 | 40.70 | |||
| AMADEUS STK | 79.70 | 80.00 | 78.40 | 77.20 | 1.20 | 1.554 | 108.80 | 66.60 | |||
| ATOSS SOFTWARE STK | 136.00 | 136.80 | 135.80 | 135.20 | 0.60 | 0.444 | 143.20 | 108.00 | |||
| BEFESA S.A. | 27.000 | 27.060 | 27.020 | 27.100 | -0.08 | -0.295 | 32.560 | 17.810 | |||
| Borussia Dortmund | 3.800 | 3.855 | 3.825 | 3.850 | -0.03 | -0.649 | 4.085 | 2.920 | |||
| Cancom IT Systems | 28.650 | 28.750 | 28.400 | 29.050 | -0.65 | -2.238 | 33.140 | 22.580 | |||
| CECONOMY AG | 2.955 | 3.005 | 2.955 | 3.075 | -0.12 | -3.902 | 3.575 | 2.386 | |||
| CEWE Stiftung & Co. KGaA | 95.90 | 97.70 | 96.00 | 96.00 | 0.00 | 0.000 | 108.40 | 94.00 | |||
| CompuGroup Medical SE & Co. KGaA | 22.080 | 22.340 | 22.200 | 22.140 | 0.06 | 0.271 | 25.220 | 13.380 | |||
| DERMAPHARM HOLDING | 34.450 | 34.750 | 34.700 | 35.200 | -0.50 | -1.420 | 41.900 | 30.500 | |||
| Deutsche Euroshop AG | 19.740 | 20.050 | 19.840 | 19.840 | 0.00 | 0.000 | 27.350 | 17.320 | |||
| Deutsche Pfandbriefbank AG | 4.876 | 4.938 | 4.964 | 5.370 | -0.41 | -7.561 | 6.100 | 4.724 | |||
| DEUTZ AG O.N. | 6.930 | 7.010 | 6.970 | 6.840 | 0.13 | 1.901 | 8.480 | 3.922 | |||
| Douglas AG | 10.700 | 10.740 | 10.680 | 10.900 | -0.22 | -2.018 | 21.060 | 9.390 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 68.20 | 68.50 | 68.20 | 68.00 | 0.20 | 0.294 | 72.40 | 42.85 | |||
| DT.BETEILIG.AG O.N. | 24.400 | 24.750 | 24.600 | 24.900 | -0.30 | -1.205 | 28.150 | 21.750 | |||
| DUERR AG O.N. | 22.400 | 22.500 | 22.700 | 23.100 | -0.40 | -1.732 | 25.640 | 17.760 | |||
| Eckert & Ziegler SE | 64.40 | 64.70 | 64.60 | 64.50 | 0.10 | 0.155 | 67.35 | 35.64 | |||
| Elmos Semiconductor SE | 76.90 | 77.30 | 75.50 | 74.10 | 1.40 | 1.889 | 83.50 | 47.90 | |||
| ENERGIEKONTOR O.N. | 42.950 | 43.200 | 44.000 | 44.600 | -0.60 | -1.345 | 67.000 | 38.300 | |||
| Fielmann Group AG | 52.70 | 53.00 | 52.80 | 53.20 | -0.40 | -0.752 | 56.80 | 39.05 | |||
| Formycon AG | 26.150 | 27.000 | 26.550 | 26.700 | -0.15 | -0.562 | 62.700 | 20.700 | |||
| Friedrich Vorwerk Group SE | 57.70 | 57.90 | 57.20 | 57.20 | 0.00 | 0.000 | 66.10 | 17.18 | |||
| GFT Technologies SE | 22.800 | 23.450 | 23.100 | 22.900 | 0.20 | 0.873 | 26.500 | 19.020 | |||
| Grand City Properties S.A. | 11.040 | 11.080 | 10.900 | 10.720 | 0.18 | 1.679 | 13.160 | 9.245 | |||
| GRENKE LEASING STK | 13.660 | 13.700 | 13.900 | 13.880 | 0.02 | 0.144 | 28.450 | 12.540 | |||
| HAMBORNER REIT AG | 6.550 | 6.570 | 6.520 | 6.520 | 0.00 | 0.000 | 6.690 | 5.720 | |||
| Heidelberger Druckmaschinen AG | 1.508 | 1.510 | 1.522 | 1.562 | -0.04 | -2.561 | 1.644 | 0.879 | |||
| Hornbach Holding AG&Co.KGaA | 88.50 | 88.80 | 89.90 | 90.70 | -0.80 | -0.882 | 104.60 | 71.30 | |||
| Hypoport SE | 182.00 | 183.80 | 182.80 | 180.80 | 2.00 | 1.106 | 344.40 | 155.90 | |||
| Indus Holding AG | 20.850 | 20.900 | 21.100 | 21.200 | -0.10 | -0.472 | 28.200 | 19.860 | |||
| IONOS Group SE Namens-Aktien o.N. | 41.050 | 41.100 | 40.750 | 42.650 | -1.90 | -4.455 | 42.650 | 20.900 | |||
| JOST Werke SE | 50.80 | 51.60 | 51.20 | 51.20 | 0.00 | 0.000 | 55.30 | 38.30 | |||
| Klöckner & Co. SE | 5.940 | 6.110 | 6.020 | 6.020 | 0.00 | 0.000 | 7.940 | 4.405 | |||
| Kontron AG | 23.640 | 23.900 | 23.720 | 23.820 | -0.10 | -0.420 | 25.880 | 15.250 | |||
| KSB AG - Vorzüge | 788.00 | 798.00 | 794.00 | 788.00 | 6.00 | 0.761 | 830.00 | 550.00 | |||
| KWS SAAT STK | 58.00 | 58.30 | 57.80 | 57.20 | 0.60 | 1.049 | 68.00 | 52.70 | |||
| LPKF LASER STK | 8.190 | 8.320 | 8.060 | 8.150 | -0.09 | -1.104 | 9.670 | 7.180 | |||
| MBB Industries AG | 139.60 | 140.00 | 141.00 | 140.80 | 0.20 | 0.142 | 166.40 | 93.60 | |||
| Medios AG | 11.160 | 11.420 | 11.280 | 11.500 | -0.22 | -1.913 | 18.020 | 10.580 | |||
| MLP SE | 8.840 | 8.880 | 8.870 | 8.860 | 0.01 | 0.113 | 8.920 | 5.360 | |||
| Norma Group AG | 13.040 | 13.100 | 13.120 | 13.160 | -0.04 | -0.304 | 18.160 | 9.030 | |||
| Patrizia Immobilien AG | 8.380 | 8.410 | 8.200 | 8.130 | 0.07 | 0.861 | 9.050 | 6.480 | |||
| PNE Wind AG | 14.700 | 14.720 | 14.660 | 15.040 | -0.38 | -2.527 | 15.520 | 10.520 | |||
| ProCredit Holding AG & Co.KGaA | 9.460 | 9.520 | 9.540 | 9.520 | 0.02 | 0.210 | 11.300 | 7.460 | |||
| ProSiebenSat.1 Media AG | 7.040 | 7.055 | 7.010 | 7.000 | 0.01 | 0.143 | 7.230 | 4.528 | |||
| PVA TEPLA AG | 18.370 | 18.430 | 18.700 | 19.020 | -0.32 | -1.682 | 19.390 | 10.840 | |||
| SAF HOLLAND SE | 16.200 | 16.440 | 16.340 | 16.360 | -0.02 | -0.122 | 19.320 | 13.060 | |||
| SALZGITTER STK | 19.410 | 19.460 | 19.320 | 19.230 | 0.09 | 0.468 | 27.580 | 13.110 | |||
| Schaeffler Technologies AG | 4.044 | 4.154 | 4.094 | 4.104 | -0.01 | -0.244 | 5.630 | 3.330 | |||
| SCHOTT Pharma AG & CO. KGaA | 28.250 | 28.300 | 27.900 | 28.550 | -0.65 | -2.277 | 35.740 | 20.400 | |||
| SECUNET SECURITY AG | 205.00 | 206.50 | 203.00 | 209.00 | -6.00 | -2.871 | 226.50 | 90.00 | |||
| SFC Energy AG | 22.600 | 22.900 | 22.750 | 22.850 | -0.10 | -0.438 | 26.250 | 16.300 | |||
| SGL CARBON STK | 3.495 | 3.505 | 3.535 | 3.605 | -0.07 | -1.942 | 7.210 | 2.910 | |||
| Siltronic AG | 37.200 | 37.280 | 37.680 | 38.180 | -0.50 | -1.310 | 77.550 | 33.020 | |||
| SIXT SE | 75.25 | 75.75 | 75.50 | 75.65 | -0.15 | -0.198 | 88.55 | 60.50 | |||
| SMA Solar Technology AG | 17.710 | 17.780 | 18.080 | 18.710 | -0.63 | -3.367 | 41.520 | 11.690 | |||
| Springer Nature AG & Co. KGaA | 19.600 | 19.760 | 19.580 | 20.200 | -0.62 | -3.069 | 0 | 0 | |||
| Stabilus SA | 25.800 | 25.900 | 26.200 | 25.800 | 0.40 | 1.550 | 46.150 | 18.640 | |||
| STO AG Vz | 120.80 | 121.00 | 118.40 | 117.60 | 0.80 | 0.680 | 166.00 | 101.20 | |||
| Südzucker AG | 11.220 | 11.240 | 11.210 | 11.150 | 0.06 | 0.538 | 14.000 | 10.060 | |||
| SUESS MICROTEC | 41.400 | 41.500 | 40.980 | 41.800 | -0.82 | -1.962 | 70.500 | 27.580 | |||
| thyssenkrupp nucera AG & Co. KGaA | 9.325 | 9.560 | 9.440 | 9.500 | -0.06 | -0.632 | 11.410 | 7.645 | |||
| Verbio SE | 10.440 | 10.640 | 10.560 | 10.700 | -0.14 | -1.308 | 20.220 | 7.795 | |||
| Vossloh | 73.10 | 73.70 | 73.60 | 74.00 | -0.40 | -0.541 | 80.00 | 40.45 | |||
| Wacker Neuson SE | 22.800 | 22.900 | 22.650 | 22.700 | -0.05 | -0.220 | 24.250 | 12.500 | |||
| WUESTENROT&WUERT NAMEN | 13.560 | 13.640 | 13.620 | 13.380 | 0.24 | 1.794 | 15.220 | 11.440 | |||
| 1 & 1 AG | 18.400 | 18.440 | 18.360 | 18.300 | 0.06 | 0.328 | 18.360 | 11.040 | |||