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
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 SE |
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 | |||