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

 

Chart
Illustration
Comparison
Analysis
 

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 DortmundTrade Cancellations / Price Corrections 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
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.