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
11,223.39
Change
+34.00
Change in %
%
+0.304
Date
22/05/2019
Time
17:45:00
Open
11,197.91
Previous day
11,189.39
High
11,278.65
Low
11,170.23
52 weeks high
12,736.54
52 weeks low
9,318.50
Volume last trade
0
Volume
176,702,170
Turnover
176,702,170.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
VARTA AG 0 0 48.550 45.800 2.75
 
 
6.004
47.850 21.840
Borussia Dortmund 9.270 9.370 9.325 8.990 0.34
 
 
3.726
10.070 5.385
Wacker Neuson SE 0 0 22.620 21.880 0.74
 
 
3.382
27.540 16.510
S & T AG 20.560 20.820 20.740 20.080 0.66
 
 
3.287
27.340 15.560
Südzucker AG 0 0 14.020 13.670 0.35
 
 
2.560
15.525 11.000
Stabilus SA 0 0 40.920 39.960 0.96
 
 
2.402
75.650 39.960
SMA Technologie AG 0 0 18.790 18.360 0.43
 
 
2.342
59.550 15.060
RIB Software SE 0 0 16.030 15.680 0.35
 
 
2.232
21.940 9.305
GRENKE LEASING STK 0 0 88.70 86.85 1.85
 
 
2.130
105.20 70.30
Xing SE 0 0 343.50 337.00 6.50
 
 
1.929
365.00 225.50
SGL CARBON STK 0 0 7.300 7.165 0.14
 
 
1.884
11.900 6.000
CTS Eventim AG & Co. KGaA 0 0 44.920 44.140 0.78
 
 
1.767
46.060 31.460
HAPAG-LLOYD NA. O.N. 0 0 24.050 23.650 0.40
 
 
1.691
37.420 21.080
LEONI AG NA O.N. 0 0 14.245 14.010 0.24
 
 
1.677
57.280 14.010
SALZGITTER STK 0 0 26.100 25.680 0.42
 
 
1.636
47.220 23.640
JOST Werke 0 0 29.850 29.400 0.45
 
 
1.531
37.950 24.750
BILFINGER STK 0 0 25.960 25.620 0.34
 
 
1.327
46.080 25.100
CEWE Stiftung & Co. KGaA 83.60 84.50 84.10 83.00 1.10
 
 
1.325
89.30 59.70
KWS SAAT STK 0 0 61.50 60.70 0.80
 
 
1.318
70.10 50.80
Hamburger Hafen und Logistik AG 0 0 22.060 21.800 0.26
 
 
1.193
22.720 16.890
JENOPTIK STK 30.200 30.250 30.200 29.850 0.35
 
 
1.173
39.480 22.960
Cancom IT Systems 0 0 46.480 45.960 0.52
 
 
1.131
51.150 27.420
PFEIFFER VACUUM STK 0 0 137.50 136.10 1.40
 
 
1.029
156.50 103.10
Indus Holding AG 0 0 41.350 40.950 0.40
 
 
0.977
60.200 38.050
AMADEUS STK 0 0 124.80 123.60 1.20
 
 
0.971
124.80 80.80
KOENIG & BAUER AG 0 0 37.760 37.400 0.36
 
 
0.963
68.650 35.920
Aumann AG 0 0 21.850 21.650 0.20
 
 
0.924
65.900 21.650
ADO PROPERTIES S.A. NPV 0 0 49.360 48.920 0.44
 
 
0.899
55.200 44.140
SAF Holland SAAdmission 10.690 10.830 10.620 10.530 0.09
 
 
0.855
16.380 9.700
WUESTENROT&WUERT NAMEN 0 0 18.540 18.400 0.14
 
 
0.761
20.650 15.500
Compugroup Medical SE 0 0 61.10 60.65 0.45
 
 
0.742
62.40 37.74
SIXT SE 95.15 95.80 95.50 94.80 0.70
 
 
0.738
116.30 64.25
Vossloh 35.200 35.400 35.300 35.050 0.25
 
 
0.713
49.900 35.050
ADVA STK 0 0 7.090 7.040 0.05
 
 
0.710
9.690 5.920
DT.BETEILIG.AG O.N. 35.350 35.700 35.550 35.300 0.25
 
 
0.708
39.400 31.100
BEFESA S.A. 0 0 36.900 36.650 0.25
 
 
0.682
46.100 35.350
NORDEX SE 0 0 13.580 13.490 0.09
 
 
0.667
15.370 7.292
BAYWA AG 31.600 32.600 32.200 32.000 0.20
 
 
0.625
33.400 26.600
HAMBORNER REIT AG 0 0 9.102 9.055 0.05
 
 
0.519
9.466 8.340
Talanx AG 0 0 36.300 36.140 0.16
 
 
0.443
37.180 29.060
DWS Group SE 0 0 29.260 29.160 0.10
 
 
0.343
33.060 22.475
ISRA VISIONS AG 30.780 31.160 31.080 30.980 0.10
 
 
0.323
60.400 22.850
HelloFresh SE 0 0 8.950 8.940 0.01
 
 
0.112
14.900 5.975
JUNGHEINRICH PR 26.480 26.800 26.640 26.620 0.02
 
 
0.075
36.260 21.560
HEIDELBERG DRUCK STK 0 0 1.340 1.341 -0.00
 
 
-0.075
3.152 1.320
AIXTRON STK 0 0 10.180 10.190 -0.01
 
 
-0.098
13.565 7.610
RATIONAL AG 587.00 591.50 589.50 590.50 -1.00
 
 
-0.169
694.50 465.80
RHOEN-KLINIKUM O.N. 0 0 25.450 25.500 -0.05
 
 
-0.196
26.920 21.120
Ströer SE & Co. KGaA 0 0 62.45 62.60 -0.15
 
 
-0.240
63.10 40.48
Shop Apotheke Europe N.V. 0 0 35.250 35.350 -0.10
 
 
-0.283
54.600 33.150
Encavis AG 6.010 6.140 6.080 6.100 -0.02
 
 
-0.328
6.680 5.430
DIC Asset AG 0 0 9.830 9.870 -0.04
 
 
-0.405
10.640 8.830
Hypoport AG 195.00 196.60 196.40 197.20 -0.80
 
 
-0.406
204.00 143.40
WASHTEC AG O.N. 66.10 66.30 66.20 66.50 -0.30
 
 
-0.451
82.00 53.90
TAKKT AG O.N. 12.900 13.160 13.040 13.100 -0.06
 
 
-0.458
18.960 12.300
Steinhoff Intl. Hldgs. Ltd. 0 0 0.091 0.091 -0.00
 
 
-0.549
0.228 0.076
Drägerwerke AG & Co. KGaA - Vorzugsaktien 50.90 51.25 51.10 51.40 -0.30
 
 
-0.584
71.65 42.34
DR HOENLE STK 0 0 53.30 53.70 -0.40
 
 
-0.745
88.00 42.00
DEUTZ AG O.N. 7.640 7.745 7.690 7.765 -0.08
 
 
-0.966
8.845 5.085
Adler Real Estate 0 0 12.840 12.980 -0.14
 
 
-1.079
16.040 12.300
Klöckner & Co. SE 5.105 5.170 5.145 5.205 -0.06
 
 
-1.153
10.570 5.170
Corestate Capital Holding S.ATrade Cancellations / Price Corrections 0 0 29.550 29.900 -0.35
 
 
-1.171
49.550 28.300
HORNBACH HOLDING AG & CO. KGaA 0 0 45.750 46.300 -0.55
 
 
-1.188
69.200 40.750
Zooplus AGAdmission 0 0 101.80 103.20 -1.40
 
 
-1.357
185.90 91.60
Schaeffler Technologies AG & Co. KG 0 0 6.844 6.940 -0.10
 
 
-1.383
13.770 6.830
Krones AG 72.10 72.55 72.30 73.55 -1.25
 
 
-1.700
120.90 67.05
BERTRANDT STKAdmission 0 0 67.60 69.20 -1.60
 
 
-2.312
98.45 61.65
Patrizia Immobilien AG 0 0 18.500 19.040 -0.54
 
 
-2.836
20.200 14.700
CECONOMY AG 0 0 5.670 5.862 -0.19
 
 
-3.275
8.850 2.956
TLG Immobilien Ag 0 0 25.350 26.650 -1.30
 
 
-4.878
27.250 21.240
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.