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
12,038.94
Change
+76.04
Change in %
%+0.636
Date
15/11/2019
Time
17:45:00
Open
12,006.03
Previous day
11,962.90
High
12,043.96
Low
11,937.48
52 weeks high
12,047.82
52 weeks low
9,318.50
Volume last trade
0
Volume
211,434,639
Turnover
211,434,639.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Stabilus SA | 0 | 0 | 60.45 | 55.05 | 5.40 | 9.809 | 65.30 | 35.84 | |||
| Corestate Capital Holding S.A | 0 | 0 | 33.850 | 32.500 | 1.35 | 4.154 | 39.150 | 25.850 | |||
| JUNGHEINRICH PR | 0 | 0 | 23.360 | 22.780 | 0.58 | 2.546 | 32.080 | 18.060 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 54.70 | 53.40 | 1.30 | 2.434 | 55.40 | 40.75 | |||
| SMA Technologie AG | 0 | 0 | 32.100 | 31.400 | 0.70 | 2.229 | 32.100 | 15.060 | |||
| S & T AG | 21.360 | 21.620 | 21.480 | 21.040 | 0.44 | 2.091 | 24.660 | 15.560 | |||
| NORDEX SE | 0 | 0 | 13.040 | 12.780 | 0.26 | 2.034 | 15.370 | 7.292 | |||
| ISRA VISIONS AG | 44.860 | 45.540 | 45.200 | 44.400 | 0.80 | 1.802 | 45.200 | 22.850 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 55.75 | 56.10 | 55.95 | 55.00 | 0.95 | 1.727 | 56.95 | 38.78 | |||
| DT.BETEILIG.AG O.N. | 38.200 | 38.550 | 38.400 | 37.800 | 0.60 | 1.587 | 39.000 | 30.100 | |||
| DIC Asset AG | 0 | 0 | 13.280 | 13.100 | 0.18 | 1.374 | 13.280 | 8.830 | |||
| DEUTZ AG O.N. | 5.645 | 5.740 | 5.690 | 5.615 | 0.08 | 1.336 | 8.845 | 4.884 | |||
| ECKERT & ZIEGLER | 170.00 | 171.20 | 171.00 | 168.80 | 2.20 | 1.303 | 185.60 | 54.30 | |||
| Krones AG | 64.30 | 64.65 | 64.50 | 63.70 | 0.80 | 1.256 | 88.15 | 48.14 | |||
| Schaeffler Technologies AG & Co. KG | 0 | 0 | 10.250 | 10.125 | 0.13 | 1.235 | 10.250 | 5.890 | |||
| CECONOMY AG | 0 | 0 | 4.576 | 4.521 | 0.06 | 1.217 | 6.066 | 2.956 | |||
| Deutsche Euroshop AG | 26.920 | 27.180 | 26.980 | 26.660 | 0.32 | 1.200 | 28.220 | 22.580 | |||
| BAYWA VINK NA | 0 | 0 | 27.200 | 26.900 | 0.30 | 1.115 | 27.550 | 20.050 | |||
| Hypoport AG | 272.50 | 275.00 | 275.00 | 272.00 | 3.00 | 1.103 | 283.00 | 143.40 | |||
| RIB Software SE | 0 | 0 | 24.140 | 23.880 | 0.26 | 1.089 | 24.140 | 9.305 | |||
| New Work SE | 0 | 0 | 281.00 | 278.00 | 3.00 | 1.079 | 375.50 | 225.50 | |||
| AIXTRON STK | 0 | 0 | 8.754 | 8.662 | 0.09 | 1.062 | 10.755 | 7.436 | |||
| SALZGITTER STK | 0 | 0 | 17.740 | 17.555 | 0.19 | 1.054 | 32.760 | 14.210 | |||
| Encavis AG | 9.020 | 9.190 | 9.130 | 9.050 | 0.08 | 0.884 | 9.130 | 5.430 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 18.880 | 18.780 | 0.10 | 0.532 | 19.660 | 15.500 | |||
Borussia Dortmund |
8.195 | 8.295 | 8.225 | 8.185 | 0.04 | 0.489 | 9.920 | 7.015 | |||
| WASHTEC AG O.N. | 46.900 | 46.950 | 47.100 | 46.900 | 0.20 | 0.426 | 73.900 | 42.800 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 158.30 | 157.80 | 0.50 | 0.317 | 158.30 | 106.10 | |||
| ADVA STK | 0 | 0 | 7.470 | 7.450 | 0.02 | 0.268 | 9.690 | 5.590 | |||
| DERMAPHARM HOLDING | 0 | 0 | 35.715 | 35.640 | 0.08 | 0.210 | 36.400 | 21.250 | |||
| BERTRANDT STK | 0 | 0 | 51.10 | 51.00 | 0.10 | 0.196 | 78.25 | 39.90 | |||
| Norma Group AG | 0 | 0 | 38.120 | 38.060 | 0.06 | 0.158 | 52.250 | 26.480 | |||
| Indus Holding AG | 0 | 0 | 36.650 | 36.600 | 0.05 | 0.137 | 47.350 | 31.450 | |||
| SAF Holland SA | 7.295 | 7.405 | 7.350 | 7.340 | 0.01 | 0.136 | 13.180 | 6.300 | |||
| Patrizia Immobilien AG | 0 | 0 | 18.660 | 18.660 | 0.00 | 0.000 | 20.200 | 15.750 | |||
| JOST Werke | 0 | 0 | 29.750 | 29.750 | 0.00 | 0.000 | 35.200 | 23.700 | |||
| Wacker Neuson SE | 0 | 0 | 16.310 | 16.320 | -0.01 | -0.061 | 25.080 | 14.200 | |||
| JENOPTIK STK | 27.780 | 27.840 | 27.820 | 27.840 | -0.02 | -0.072 | 36.450 | 21.000 | |||
| Instone Real Est. | 0 | 0 | 19.780 | 19.800 | -0.02 | -0.101 | 23.000 | 15.634 | |||
| BEFESA S.A. | 0 | 0 | 35.750 | 35.800 | -0.05 | -0.140 | 41.050 | 27.000 | |||
| KOENIG & BAUER AG | 0 | 0 | 31.920 | 31.980 | -0.06 | -0.188 | 47.720 | 28.420 | |||
| VARTA AG | 0 | 0 | 103.20 | 103.40 | -0.20 | -0.193 | 109.00 | 24.70 | |||
| CEWE Stiftung & Co. KGaA | 87.20 | 88.00 | 87.40 | 87.60 | -0.20 | -0.228 | 89.50 | 59.70 | |||
| LEONI AG NA O.N. | 0 | 0 | 11.640 | 11.675 | -0.04 | -0.300 | 34.290 | 8.148 | |||
| Steinhoff Intl. Hldgs. Ltd. | 0.053 | 0.063 | 0.058 | 0.058 | 0.00 | -0.345 | 0.141 | 0.055 | |||
| TLG Immobilien Ag | 0 | 0 | 26.750 | 26.850 | -0.10 | -0.372 | 27.800 | 22.900 | |||
| DMG MORI AG | 0 | 0 | 42.600 | 42.800 | -0.20 | -0.467 | 48.100 | 41.350 | |||
| AMADEUS STK | 0 | 0 | 109.40 | 110.00 | -0.60 | -0.545 | 126.20 | 80.80 | |||
| Talanx AG | 0 | 0 | 43.100 | 43.360 | -0.26 | -0.600 | 43.360 | 29.060 | |||
| DWS Group SE | 0 | 0 | 31.060 | 31.250 | -0.19 | -0.608 | 33.060 | 22.475 | |||
| HelloFresh SE | 0 | 0 | 16.200 | 16.300 | -0.10 | -0.613 | 17.640 | 5.975 | |||
| KWS SAAT STK | 0 | 0 | 61.20 | 61.60 | -0.40 | -0.649 | 64.70 | 50.80 | |||
| TAKKT AG O.N. | 11.300 | 11.540 | 11.380 | 11.460 | -0.08 | -0.698 | 15.780 | 10.680 | |||
| HAMBORNER REIT AG | 0 | 0 | 9.508 | 9.581 | -0.07 | -0.762 | 9.734 | 8.340 | |||
| Klöckner & Co. SE | 5.655 | 5.740 | 5.695 | 5.740 | -0.05 | -0.784 | 7.405 | 4.328 | |||
| TRATON SE | 0 | 0 | 24.455 | 24.655 | -0.20 | -0.811 | 0 | 0 | |||
| DR HOENLE STK | 0 | 0 | 46.950 | 47.350 | -0.40 | -0.845 | 67.600 | 42.000 | |||
| BILFINGER STK | 0 | 0 | 31.160 | 31.440 | -0.28 | -0.891 | 34.140 | 21.020 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 24.960 | 25.200 | -0.24 | -0.952 | 25.220 | 16.890 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 34.500 | 34.840 | -0.34 | -0.976 | 53.450 | 34.120 | |||
| Shop Apotheke Europe N.V. | 0 | 0 | 37.450 | 38.050 | -0.60 | -1.577 | 41.200 | 28.600 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 72.05 | 73.35 | -1.30 | -1.772 | 75.15 | 40.48 | |||
| Südzucker AG | 0 | 0 | 12.590 | 12.820 | -0.23 | -1.794 | 15.870 | 11.000 | |||
| Zooplus AG | 0 | 0 | 95.10 | 97.60 | -2.50 | -2.561 | 147.40 | 91.60 | |||
| RHOEN-KLINIKUM O.N. | 0 | 0 | 18.660 | 19.180 | -0.52 | -2.711 | 27.200 | 18.120 | |||
| Adler Real Estate | 0 | 0 | 11.380 | 11.700 | -0.32 | -2.735 | 15.320 | 10.160 | |||
| Wacker-Chemie AG | 0 | 0 | 63.44 | 65.38 | -1.94 | -2.967 | 97.48 | 58.92 | |||
| HEIDELBERG DRUCK STK | 0 | 0 | 1.272 | 1.311 | -0.04 | -2.975 | 2.062 | 0.844 | |||
| SGL CARBON STK | 0 | 0 | 4.558 | 4.790 | -0.23 | -4.843 | 9.300 | 3.666 | |||
| SIXT SE | 85.15 | 85.75 | 85.45 | 90.80 | -5.35 | -5.892 | 103.10 | 64.25 | |||