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
12,535.86
Change
+77.53
Change in %
%
+0.622
Date
12/08/2020
Time
17:45:00
Open
12,456.47
Previous day
12,458.33
High
12,546.61
Low
12,400.80
52 weeks high
13,066.71
52 weeks low
7,996.00
Volume last trade
0
Volume
174,063,319
Turnover
174,063,319.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Stabilus SA 0 0 46.220 42.240 3.98
 
 
9.422
64.300 30.760
JUNGHEINRICH PR 28.020 28.700 28.360 26.580 1.78
 
 
6.697
28.360 10.480
Zeal Network SE 0 0 38.950 37.150 1.80
 
 
4.845
38.950 16.240
ATOSS SOFTWARE STK 0 0 111.00 106.00 5.00
 
 
4.717
114.00 50.25
Norma Group AG 0 0 27.020 25.820 1.20
 
 
4.648
41.460 15.210
Deutsche Pfandbriefbank AG 6.185 6.375 6.275 6.000 0.28
 
 
4.583
15.630 5.135
ADVA STK 0 0 7.650 7.340 0.31
 
 
4.223
8.470 4.065
AMADEUS STK 0 0 108.40 104.20 4.20
 
 
4.031
158.40 71.70
BAYWA VINK NA 0 0 29.200 28.150 1.05
 
 
3.730
29.850 22.300
Klöckner & Co. SE 5.880 6.225 6.055 5.845 0.21
 
 
3.593
6.430 2.666
Vossloh 40.400 41.250 40.850 39.500 1.35
 
 
3.418
42.100 25.000
SMA Technologie AG 0 0 28.740 27.860 0.88
 
 
3.159
39.780 19.060
1+1 DRILLISCH STK 0 0 24.530 23.800 0.73
 
 
3.067
32.200 14.010
Südzucker AG 0 0 15.150 14.710 0.44
 
 
2.991
16.860 10.510
CECONOMY AG 0 0 3.486 3.394 0.09
 
 
2.711
5.660 1.759
WASHTEC AG O.N. 37.150 37.500 37.250 36.300 0.95
 
 
2.617
56.100 31.800
BILFINGER STK 0 0 16.900 16.490 0.41
 
 
2.486
34.860 13.220
DERMAPHARM HOLDING 44.710 45.510 45.110 44.085 1.03
 
 
2.325
49.000 28.425
Hypoport AG 431.50 437.50 435.50 426.50 9.00
 
 
2.110
447.50 212.00
Borussia Dortmund 5.725 6.000 5.895 5.780 0.12
 
 
1.990
9.920 4.450
BERTRANDT STK 0 0 33.900 33.250 0.65
 
 
1.955
58.400 24.400
Patrizia Immobilien AG 0 0 24.200 23.750 0.45
 
 
1.895
24.620 15.940
LPKF LASER STK 0 0 19.760 19.420 0.34
 
 
1.751
25.300 7.000
Talanx AG 0 0 31.460 30.980 0.48
 
 
1.549
48.380 22.260
SAF HOLLAND SEAmendment 5.885 6.280 5.925 5.835 0.09
 
 
1.542
9.370 3.320
KWS SAAT STK 0 0 72.60 71.60 1.00
 
 
1.397
72.60 39.20
NORDEX SE 0 0 11.310 11.180 0.13
 
 
1.163
13.040 5.760
Drägerwerke AG & Co. KGaA - Vorzugsaktien 77.60 78.50 78.70 77.80 0.90
 
 
1.157
99.90 38.78
DR HOENLE STK 0 0 43.250 42.850 0.40
 
 
0.933
51.800 26.250
Encavis AG 13.800 14.180 14.000 13.880 0.12
 
 
0.865
14.000 7.140
Wacker Neuson SE 0 0 16.400 16.260 0.14
 
 
0.861
18.670 8.515
DWS Group SE 0 0 32.410 32.150 0.26
 
 
0.809
39.705 17.854
FIELMANN STK 62.60 63.60 63.00 62.50 0.50
 
 
0.800
75.50 43.12
CEWE Stiftung & Co. KGaA 101.40 103.20 102.40 101.60 0.80
 
 
0.787
109.60 77.20
KOENIG & BAUER AG 0 0 19.160 19.030 0.13
 
 
0.683
37.320 15.200
AIXTRON STK 0 0 10.580 10.525 0.06
 
 
0.523
12.415 6.380
HORNBACH HOLDING AG & CO. KGaA 0 0 84.90 84.60 0.30
 
 
0.355
84.90 33.50
Krones AG 59.10 60.25 60.00 59.80 0.20
 
 
0.334
73.50 43.32
Zooplus AG 0 0 146.20 145.80 0.40
 
 
0.274
161.40 69.70
SIXT SE 73.40 74.70 74.25 74.05 0.20
 
 
0.270
99.50 35.16
Hamburger Hafen und Logistik AG 0 0 16.360 16.320 0.04
 
 
0.245
25.220 10.830
DEUTZ AG O.N. 4.504 4.716 4.610 4.600 0.01
 
 
0.217
6.015 2.726
SALZGITTER STK 0 0 13.040 13.015 0.03
 
 
0.192
20.420 8.176
TAKKT AG O.N. 10.900 11.100 11.000 10.980 0.02
 
 
0.182
12.780 6.010
New Work SE 0 0 282.50 282.00 0.50
 
 
0.177
309.50 166.40
STRATEC SE 98.80 101.00 99.90 99.80 0.10
 
 
0.100
101.60 53.70
Schaeffler Technologies AG & Co. KG 6.310 6.605 6.445 6.440 0.01
 
 
0.078
10.250 4.645
WUESTENROT&WUERT NAMEN 0 0 14.320 14.320 0.00
 
 
0.000
19.820 11.420
HAMBORNER REIT AG 0 0 8.701 8.711 -0.01
 
 
-0.115
10.602 7.300
DMG MORI AG 0 0 40.300 40.350 -0.05
 
 
-0.124
43.500 38.600
Shop Apotheke Europe N.V. 134.60 135.80 135.00 135.20 -0.20
 
 
-0.148
146.20 28.60
Steinhoff Intl. Hldgs. Ltd. 0.043 0.054 0.048 0.048 0.00
 
 
-0.207
0.116 0.046
ADO PROPERTIES S.A. NPV 0 0 24.940 25.000 -0.06
 
 
-0.240
39.460 14.500
JOST Werke 32.650 33.800 33.250 33.400 -0.15
 
 
-0.449
39.000 19.460
SNP AG 54.80 55.30 55.10 55.40 -0.30
 
 
-0.542
73.40 22.30
JENOPTIK STK 24.380 25.160 24.780 24.940 -0.16
 
 
-0.642
29.360 13.640
ECKERT & ZIEGLER 41.760 43.180 42.860 43.140 -0.28
 
 
-0.649
50.625 25.050
Deutsche Euroshop AG 12.240 13.130 12.690 12.780 -0.09
 
 
-0.704
27.220 10.250
DT.BETEILIG.AG O.N. 31.050 31.850 31.450 31.750 -0.30
 
 
-0.945
41.800 23.600
Tele Columbus AG 0 0 3.505 3.545 -0.04
 
 
-1.128
3.750 1.563
Wacker-Chemie AG 0 0 82.88 84.06 -1.18
 
 
-1.404
84.06 33.41
Indus Holding AG 0 0 30.550 31.000 -0.45
 
 
-1.452
40.900 21.200
TRATON SE 0 0 16.492 16.750 -0.26
 
 
-1.540
25.870 11.246
S & T AG 24.560 24.880 24.720 25.120 -0.40
 
 
-1.592
25.840 13.660
PFEIFFER VACUUM STK 0 0 160.40 163.20 -2.80
 
 
-1.716
178.40 105.80
BEFESA S.A. 0 0 31.300 31.950 -0.65
 
 
-2.034
38.050 24.600
DIC Asset AG 0 0 11.200 11.440 -0.24
 
 
-2.098
17.220 7.270
Instone Real Est. 0 0 23.700 24.400 -0.70
 
 
-2.869
27.400 14.220
Corestate Capital Holding S.A 15.920 16.690 16.240 17.050 -0.81
 
 
-4.751
44.250 15.150
LEONI AG NA O.N. 0 0 6.765 7.115 -0.35
 
 
-4.919
13.535 5.520
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.