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
12,685.96
Change
-36.72
Change in %
%-0.289
Date
19/10/2020
Time
17:45:00
Open
12,749.91
Previous day
12,722.68
High
12,807.31
Low
12,682.16
52 weeks high
13,066.71
52 weeks low
7,996.00
Volume last trade
0
Volume
134,065,107
Turnover
134,065,107.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Tele Columbus AG | 0 | 0 | 2.335 | 2.115 | 0.22 | 10.402 | 3.750 | 1.850 | |||
| Zooplus AG | 161.00 | 168.00 | 172.60 | 158.00 | 14.60 | 9.241 | 164.40 | 69.70 | |||
| BILFINGER STK | 0 | 0 | 19.480 | 18.330 | 1.15 | 6.274 | 34.860 | 13.220 | |||
| SALZGITTER STK | 0 | 0 | 14.295 | 13.650 | 0.65 | 4.725 | 20.420 | 8.176 | |||
| LEONI AG NA O.N. | 0 | 0 | 4.986 | 4.794 | 0.19 | 4.005 | 13.535 | 4.792 | |||
| Indus Holding AG | 0 | 0 | 27.800 | 26.750 | 1.05 | 3.925 | 40.900 | 21.200 | |||
| Norma Group AG | 0 | 0 | 29.240 | 28.180 | 1.06 | 3.762 | 41.460 | 15.210 | |||
| DT.BETEILIG.AG O.N. | 32.150 | 32.850 | 32.600 | 31.500 | 1.10 | 3.492 | 41.800 | 23.600 | |||
| DERMAPHARM HOLDING | 44.715 | 45.440 | 45.105 | 43.725 | 1.38 | 3.156 | 50.010 | 28.765 | |||
| KOENIG & BAUER AG | 0 | 0 | 18.180 | 17.690 | 0.49 | 2.770 | 33.280 | 15.200 | |||
| Wacker Neuson SE | 0 | 0 | 17.680 | 17.210 | 0.47 | 2.731 | 18.190 | 8.515 | |||
| CECONOMY AG | 0 | 0 | 4.186 | 4.086 | 0.10 | 2.447 | 5.660 | 1.759 | |||
| SIXT SE | 73.35 | 74.15 | 73.90 | 72.45 | 1.45 | 2.001 | 99.50 | 35.16 | |||
| BEFESA S.A. | 0 | 0 | 36.350 | 35.650 | 0.70 | 1.964 | 38.050 | 24.600 | |||
| JENOPTIK STK | 24.720 | 25.500 | 25.220 | 24.860 | 0.36 | 1.448 | 29.360 | 13.640 | |||
| Deutsche Euroshop AG | 11.490 | 12.170 | 11.910 | 11.750 | 0.16 | 1.362 | 27.220 | 9.595 | |||
| KWS SAAT STK | 0 | 0 | 67.90 | 67.00 | 0.90 | 1.343 | 73.20 | 39.20 | |||
| DIC Asset AG | 0 | 0 | 10.140 | 10.020 | 0.12 | 1.198 | 17.220 | 7.270 | |||
| AMADEUS STK | 0 | 0 | 102.80 | 101.60 | 1.20 | 1.181 | 158.40 | 71.70 | |||
| Talanx AG | 0 | 0 | 27.620 | 27.300 | 0.32 | 1.172 | 48.380 | 22.260 | |||
| Stabilus SA | 0 | 0 | 50.20 | 49.62 | 0.58 | 1.169 | 64.30 | 30.76 | |||
| WASHTEC AG O.N. | 37.250 | 38.050 | 37.650 | 37.250 | 0.40 | 1.074 | 56.100 | 31.800 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 20.050 | 19.870 | 0.18 | 0.906 | 32.200 | 14.010 | |||
| DR HOENLE STK | 0 | 0 | 55.90 | 55.40 | 0.50 | 0.903 | 60.00 | 26.25 | |||
| FIELMANN STK | 68.30 | 69.30 | 69.05 | 68.45 | 0.60 | 0.877 | 75.50 | 43.12 | |||
Corestate Capital Holding S.A |
14.920 | 15.790 | 15.360 | 15.260 | 0.10 | 0.655 | 44.250 | 14.930 | |||
| DEUTZ AG O.N. | 0 | 0 | 5.115 | 5.085 | 0.03 | 0.590 | 6.015 | 2.726 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 175.80 | 174.80 | 1.00 | 0.572 | 178.60 | 105.80 | |||
| JOST Werke | 33.000 | 34.200 | 33.900 | 33.750 | 0.15 | 0.444 | 39.000 | 19.460 | |||
| New Work SE | 0 | 0 | 244.50 | 243.50 | 1.00 | 0.411 | 309.50 | 166.40 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 14.840 | 14.780 | 0.06 | 0.406 | 19.820 | 11.420 | |||
| JUNGHEINRICH PR | 0 | 0 | 34.060 | 34.020 | 0.04 | 0.118 | 34.280 | 10.480 | |||
| LPKF LASER STK | 0 | 0 | 19.760 | 19.740 | 0.02 | 0.101 | 25.300 | 10.600 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 15.540 | 15.540 | 0.00 | 0.000 | 25.220 | 10.830 | |||
| ADVA STK | 0 | 0 | 6.260 | 6.260 | 0.00 | 0.000 | 8.470 | 4.065 | |||
| DMG MORI AG | 0 | 0 | 40.300 | 40.300 | 0.00 | 0.000 | 42.800 | 38.600 | |||
| Rocket Internet AG | 18.390 | 18.810 | 18.600 | 18.600 | 0.00 | 0.000 | 24.420 | 16.530 | |||
| DWS Group SE | 0 | 0 | 31.345 | 31.350 | -0.01 | -0.016 | 39.705 | 17.854 | |||
| Deutsche Pfandbriefbank AG | 5.475 | 5.725 | 5.605 | 5.610 | -0.01 | -0.089 | 15.630 | 5.135 | |||
| HORNBACH Baumarkt AG | 0 | 0 | 40.650 | 40.700 | -0.05 | -0.123 | 45.550 | 13.250 | |||
| NORDEX SE | 0 | 0 | 13.460 | 13.480 | -0.02 | -0.148 | 13.750 | 5.760 | |||
| SECUNET SECURITY AG | 0 | 0 | 300.00 | 301.00 | -1.00 | -0.332 | 302.00 | 88.20 | |||
| Encavis AG | 0 | 0 | 17.540 | 17.600 | -0.06 | -0.341 | 18.360 | 7.140 | |||
| Zeal Network SE | 0 | 0 | 39.400 | 39.600 | -0.20 | -0.505 | 40.100 | 17.500 | |||
| Südzucker AG | 0 | 0 | 13.150 | 13.220 | -0.07 | -0.530 | 17.410 | 10.510 | |||
| RTL Group | 32.660 | 33.520 | 33.160 | 33.340 | -0.18 | -0.540 | 48.340 | 27.440 | |||
| BAYWA VINK NA | 0 | 0 | 27.600 | 27.750 | -0.15 | -0.541 | 29.850 | 22.300 | |||
| STRATEC SE | 0 | 0 | 133.80 | 134.60 | -0.80 | -0.594 | 134.60 | 53.70 | |||
| TRATON SE | 0 | 0 | 17.688 | 17.808 | -0.12 | -0.674 | 25.375 | 11.246 | |||
| SAF HOLLAND SE | 7.505 | 7.880 | 7.725 | 7.780 | -0.06 | -0.707 | 7.855 | 3.320 | |||
| S & T AG | 18.440 | 18.640 | 18.590 | 18.730 | -0.14 | -0.747 | 25.840 | 13.660 | |||
| ECKERT & ZIEGLER | 0 | 0 | 43.900 | 44.260 | -0.36 | -0.813 | 50.625 | 25.050 | |||
| Borussia Dortmund | 4.302 | 4.502 | 4.400 | 4.440 | -0.04 | -0.901 | 9.420 | 4.440 | |||
| Schaeffler Technologies AG & Co. KG | 5.530 | 5.755 | 5.655 | 5.715 | -0.06 | -1.050 | 10.250 | 4.645 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 23.820 | 24.100 | -0.28 | -1.162 | 39.100 | 14.500 | |||
| Hypoport AG | 0 | 0 | 553.00 | 560.00 | -7.00 | -1.250 | 565.00 | 212.00 | |||
| Klöckner & Co. SE | 5.535 | 5.860 | 5.710 | 5.785 | -0.08 | -1.296 | 6.430 | 2.666 | |||
| SNP AG | 0 | 0 | 52.60 | 53.30 | -0.70 | -1.313 | 73.40 | 34.25 | |||
| TAKKT AG O.N. | 9.940 | 10.320 | 10.140 | 10.280 | -0.14 | -1.362 | 12.780 | 6.010 | |||
| GLOBAL FASHION GROUP S A | 0 | 0 | 8.021 | 8.139 | -0.12 | -1.450 | 8.139 | 0.977 | |||
| HAMBORNER REIT AG | 0 | 0 | 8.291 | 8.413 | -0.12 | -1.450 | 10.602 | 7.300 | |||
| Medios AG | 0 | 0 | 28.800 | 29.300 | -0.50 | -1.706 | 40.800 | 19.150 | |||
| Vossloh | 31.550 | 32.450 | 31.850 | 32.450 | -0.60 | -1.849 | 42.100 | 25.000 | |||
| Patrizia Immobilien AG | 0 | 0 | 21.600 | 22.100 | -0.50 | -2.262 | 25.100 | 16.100 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 89.60 | 91.70 | -2.10 | -2.290 | 109.60 | 77.20 | |||
| Instone Real Est. | 0 | 0 | 18.940 | 19.460 | -0.52 | -2.672 | 27.400 | 14.220 | |||
| Krones AG | 53.15 | 54.60 | 54.10 | 55.90 | -1.80 | -3.220 | 73.50 | 43.32 | |||
| SMA Technologie AG | 0 | 0 | 40.860 | 42.280 | -1.42 | -3.359 | 44.880 | 19.060 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 70.90 | 72.10 | 71.00 | 73.70 | -2.70 | -3.664 | 99.90 | 50.35 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 89.50 | 93.90 | -4.40 | -4.686 | 99.70 | 33.50 | |||