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
15,283.16
Change
+206.18
Change in %
%
+1.368
Date
24/02/2021
Time
17:55:00
Open
15,121.57
Previous day
15,076.98
High
15,353.55
Low
15,121.57
52 weeks high
15,799.98
52 weeks low
7,996.00
Volume last trade
0
Volume
272,382,647
Turnover
272,382,647.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Deutsche Pfandbriefbank AG 8.820 9.075 9.000 8.130 0.87
 
 
10.701
14.240 5.135
S & T AG 22.320 23.260 22.800 20.720 2.08
 
 
10.039
25.120 13.660
TAKKT AG O.N. 10.900 11.140 11.020 10.100 0.92
 
 
9.109
12.180 6.010
JOST Werke 50.00 51.10 50.60 46.60 4.00
 
 
8.584
47.700 19.460
ElringKlinger AG 0 0 13.980 13.000 0.98
 
 
7.538
16.680 3.770
CECONOMY AG 0 0 5.410 5.140 0.27
 
 
5.253
5.855 1.759
Deutsche Euroshop AG 16.910 17.660 17.270 16.450 0.82
 
 
4.985
24.880 9.595
Klöckner & Co. SE 9.005 9.325 9.150 8.800 0.35
 
 
3.977
9.270 2.666
SNP AG 0 0 57.80 55.80 2.00
 
 
3.584
65.50 35.70
SALZGITTER STK 0 0 25.580 24.740 0.84
 
 
3.395
24.740 8.176
Hensoldt AG 0 0 14.260 13.800 0.46
 
 
3.333
0 0
BEFESA S.A. 0 0 56.60 54.80 1.80
 
 
3.285
61.30 24.60
SAF HOLLAND SE 12.400 12.800 12.580 12.180 0.40
 
 
3.284
12.400 3.320
Verbio AG 0 0 33.450 32.400 1.05
 
 
3.241
42.850 6.280
Encavis AG 0 0 17.980 17.440 0.54
 
 
3.096
24.950 7.140
JENOPTIK STK 27.120 27.780 27.440 26.620 0.82
 
 
3.080
30.140 13.640
JUNGHEINRICH PR 0 0 36.980 35.880 1.10
 
 
3.066
40.520 10.480
LPKF LASER STK 0 0 27.500 26.850 0.65
 
 
2.421
32.650 10.600
SIXT SE 102.30 103.40 103.00 100.60 2.40
 
 
2.386
105.70 35.16
CEWE Stiftung & Co. KGaA 0 0 109.20 106.80 2.40
 
 
2.247
114.40 77.20
AMADEUS STK 0 0 119.20 116.60 2.60
 
 
2.230
153.40 71.70
Zooplus AG 207.00 211.00 207.00 203.00 4.00
 
 
1.970
242.00 69.70
Borussia Dortmund 5.310 5.525 5.415 5.330 0.09
 
 
1.595
9.080 4.226
Hypoport SE 0 0 568.00 560.00 8.00
 
 
1.429
614.00 212.00
Vossloh 44.600 45.550 45.050 44.450 0.60
 
 
1.350
45.550 25.000
HORNBACH Baumarkt AG 0 0 34.100 33.650 0.45
 
 
1.337
45.550 13.250
DEUTZ AG O.N. 0 0 6.250 6.180 0.07
 
 
1.133
6.230 2.726
HORNBACH HOLDING AG & CO. KGaA 0 0 75.00 74.30 0.70
 
 
0.942
99.70 33.50
Südzucker AG 0 0 12.920 12.820 0.10
 
 
0.780
17.410 10.510
HAMBORNER REIT AGAmendment 0 0 8.805 8.740 0.07
 
 
0.744
10.452 7.300
1+1 DRILLISCH STK 0 0 23.940 23.770 0.17
 
 
0.715
26.920 14.010
NORDEX SE 0 0 22.640 22.480 0.16
 
 
0.712
26.200 5.760
Drägerwerke AG & Co. KGaA - Vorzugsaktien 64.40 65.40 64.90 64.50 0.40
 
 
0.620
99.90 50.50
BAYWA VINK NA 0 0 30.950 30.800 0.15
 
 
0.487
34.700 22.300
Instone Real Est. 0 0 22.700 22.650 0.05
 
 
0.221
26.950 14.220
ADO PROPERTIES S.A. NPV 0 0 23.340 23.340 0.00
 
 
0.000
31.000 14.500
DT.BETEILIG.AG O.N. 39.050 39.750 39.300 39.350 -0.05
 
 
-0.127
39.350 23.600
Stabilus SA 0 0 62.65 62.80 -0.15
 
 
-0.239
66.20 30.76
DWS Group SE 0 0 34.495 34.655 -0.16
 
 
-0.462
37.860 17.854
Talanx AG 0 0 34.040 34.220 -0.18
 
 
-0.526
45.120 22.260
GRENKE LEASING STK 0 0 29.780 29.940 -0.16
 
 
-0.534
95.350 27.460
KWS SAAT STK 0 0 70.40 70.80 -0.40
 
 
-0.565
76.30 39.20
Wacker Neuson SE 0 0 16.450 16.560 -0.11
 
 
-0.664
18.190 8.515
Indus Holding AG 0 0 33.650 33.900 -0.25
 
 
-0.737
36.550 21.200
ECKERT & ZIEGLER 0 0 58.95 59.40 -0.45
 
 
-0.758
63.95 25.05
KOENIG & BAUER AG 0 0 24.580 24.820 -0.24
 
 
-0.967
27.000 15.200
Norma Group AG 0 0 38.880 39.260 -0.38
 
 
-0.968
43.200 15.210
Westwing Group AG 32.010 32.690 32.000 32.320 -0.32
 
 
-0.990
40.340 2.356
ADVA STK 0 0 8.910 9.000 -0.09
 
 
-1.000
9.430 4.065
Hamburger Hafen und Logistik AG 0 0 19.760 19.980 -0.22
 
 
-1.101
22.340 10.830
DIC Asset AG 0 0 14.740 14.940 -0.20
 
 
-1.339
17.140 7.270
SMA Technologie AG 0 0 52.90 53.65 -0.75
 
 
-1.398
67.30 19.06
RTL Group 46.960 47.820 47.380 48.100 -0.72
 
 
-1.497
48.780 27.440
Home24 0 0 17.730 18.000 -0.27
 
 
-1.500
26.155 2.570
TRATON SE 0 0 22.915 23.305 -0.39
 
 
-1.673
24.995 11.246
Krones AG 75.35 76.80 76.00 77.30 -1.30
 
 
-1.682
77.75 43.32
Schaeffler Technologies AG & Co. KG 6.625 6.840 6.690 6.805 -0.12
 
 
-1.690
8.568 4.645
Zeal Network SE 0 0 41.450 42.200 -0.75
 
 
-1.777
46.100 18.000
FIELMANN STK 66.05 66.90 66.50 67.75 -1.25
 
 
-1.845
72.00 43.12
Patrizia Immobilien AG 0 0 23.900 24.450 -0.55
 
 
-2.249
26.400 16.100
BILFINGER STK 0 0 29.660 30.380 -0.72
 
 
-2.370
32.920 13.220
flatexDEGIRO AG 0 0 87.80 90.10 -2.30
 
 
-2.553
92.70 21.65
PFEIFFER VACUUM STK 0 0 162.20 166.60 -4.40
 
 
-2.641
190.60 105.80
Medios AG 0 0 35.600 36.600 -1.00
 
 
-2.732
40.800 22.600
DERMAPHARM HOLDING 59.36 60.16 59.36 61.15 -1.79
 
 
-2.927
66.15 28.77
STRATEC SE 0 0 117.40 121.80 -4.40
 
 
-3.612
145.00 53.70
Cropenergies Energies AG 0 0 11.480 11.940 -0.46
 
 
-3.853
15.960 6.130
GLOBAL FASHION GROUP S A 0 0 13.116 13.646 -0.53
 
 
-3.884
14.536 0.977
New Work SE 0 0 212.00 222.00 -10.00
 
 
-4.505
294.00 166.40
Corestate Capital Holding S.A 13.210 14.000 13.610 14.530 -0.92
 
 
-6.332
44.050 12.150
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.