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
10,911.48
Change
-10.33
Change in %
%
-0.095
Date
22/07/2019
Time
09:33:00
Open
10,923.11
Previous day
10,921.81
High
10,925.40
Low
10,895.84
52 weeks high
12,614.01
52 weeks low
9,318.50
Volume last trade
258,612
Volume
15,072,161
Turnover
15,072,161.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
DR HOENLE STK 54.20 54.60 54.30 52.80 1.50
 
 
2.841
88.00 42.00
Ströer SE & Co. KGaA 66.20 66.30 66.25 64.90 1.35
 
 
2.080
68.65 40.48
SALZGITTER STK 20.120 20.150 19.910 19.505 0.41
 
 
2.076
43.370 19.505
AIXTRON STK 7.804 7.812 7.780 7.626 0.15
 
 
2.019
13.000 7.436
HelloFresh SE 8.410 8.430 8.390 8.240 0.15
 
 
1.820
14.900 5.975
ADO PROPERTIES S.A. NPV 38.620 38.740 39.080 38.500 0.58
 
 
1.506
55.200 35.440
Klöckner & Co. SE 4.578 4.646 4.616 4.554 0.06
 
 
1.361
10.090 4.400
Krones AG 54.20 54.70 54.45 53.75 0.70
 
 
1.302
113.80 53.55
Stabilus SA 38.040 38.180 37.600 37.120 0.48
 
 
1.293
75.650 35.840
Corestate Capital Holding S.A 30.800 31.000 30.950 30.600 0.35
 
 
1.144
46.350 25.850
SAF Holland SA 9.630 9.760 9.705 9.610 0.10
 
 
0.989
14.250 9.275
Shop Apotheke Europe N.V. 34.500 34.650 34.100 33.800 0.30
 
 
0.888
54.600 33.150
CECONOMY AG 5.568 5.666 5.630 5.586 0.04
 
 
0.788
7.286 2.956
VARTA AG 57.00 57.20 57.10 56.70 0.40
 
 
0.705
56.70 23.02
SIXT SE 95.20 95.70 96.25 95.70 0.55
 
 
0.575
116.30 64.25
Schaeffler Technologies AG & Co. KG 6.374 6.386 6.350 6.316 0.03
 
 
0.538
12.510 6.120
Adler Real Estate 11.920 12.000 11.920 11.860 0.06
 
 
0.506
16.040 11.180
WASHTEC AG O.N. 50.20 50.70 50.60 50.40 0.20
 
 
0.397
82.00 49.50
TLG Immobilien Ag 26.500 26.550 26.550 26.450 0.10
 
 
0.378
27.800 21.240
JOST Werke 28.000 28.100 28.300 28.200 0.10
 
 
0.355
37.850 24.750
CEWE Stiftung & Co. KGaA 84.70 85.30 85.40 85.10 0.30
 
 
0.353
89.50 59.70
BERTRANDT STK 61.20 61.80 61.10 60.90 0.20
 
 
0.328
86.30 60.10
TAKKT AG O.N. 12.260 12.380 12.320 12.280 0.04
 
 
0.326
16.560 12.280
S & T AG 19.370 19.530 19.380 19.320 0.06
 
 
0.311
27.340 15.560
Aumann AG 15.260 15.320 15.240 15.200 0.04
 
 
0.263
65.900 14.240
JENOPTIK STK 24.150 24.350 24.350 24.350 0.00
 
 
0.000
36.450 22.960
HAMBORNER REIT AG 8.993 9.047 9.001 9.002 -0.00
 
 
-0.011
9.466 8.340
Hamburger Hafen und Logistik AG 22.720 22.760 22.580 22.600 -0.02
 
 
-0.088
24.000 16.890
ISRA VISIONS AG 38.960 39.480 39.180 39.220 -0.04
 
 
-0.102
60.400 22.850
Compugroup Medical SE 72.45 72.80 72.75 72.85 -0.10
 
 
-0.137
72.85 38.88
Wacker-Chemie AG 66.28 66.38 65.66 65.76 -0.10
 
 
-0.152
128.45 63.72
Talanx AG 39.020 39.120 39.260 39.320 -0.06
 
 
-0.153
39.600 29.060
KWS SAAT STK 61.00 61.10 61.00 61.10 -0.10
 
 
-0.164
70.10 50.80
SGL CARBON STK 0 0 6.050 6.060 -0.01
 
 
-0.165
11.900 6.000
Borussia Dortmund 8.990 9.075 9.015 9.030 -0.02
 
 
-0.166
10.070 5.985
DIC Asset AG 10.100 10.180 10.140 10.160 -0.02
 
 
-0.197
10.640 8.830
Drägerwerke AG & Co. KGaA - Vorzugsaktien 48.400 48.840 48.580 48.680 -0.10
 
 
-0.205
71.650 42.340
BAYWA VINK NA 22.800 23.000 22.900 22.950 -0.05
 
 
-0.218
29.700 20.050
DMG MORI AG 42.200 42.300 42.150 42.250 -0.10
 
 
-0.237
48.100 41.350
Patrizia Immobilien AG 18.270 18.300 18.190 18.240 -0.05
 
 
-0.274
20.200 14.700
Xing SE 347.00 347.50 351.50 352.50 -1.00
 
 
-0.284
375.50 225.50
DT.BETEILIG.AG O.N. 31.450 31.800 31.600 31.700 -0.10
 
 
-0.315
39.400 31.100
WUESTENROT&WUERT NAMEN 18.920 18.980 18.900 18.960 -0.06
 
 
-0.316
20.250 15.500
JUNGHEINRICH PR 23.700 23.820 23.920 24.000 -0.08
 
 
-0.333
33.300 21.560
RATIONAL AG 585.50 588.00 585.00 587.00 -2.00
 
 
-0.341
694.50 465.80
Cancom IT Systems 49.600 49.740 49.580 49.760 -0.18
 
 
-0.362
49.760 27.420
Encavis AG 7.240 7.300 7.290 7.320 -0.03
 
 
-0.410
7.320 5.430
RHOEN-KLINIKUM O.N. 24.300 24.350 24.300 24.400 -0.10
 
 
-0.410
27.200 21.120
HORNBACH HOLDING AG & CO. KGaA 48.600 48.800 48.500 48.700 -0.20
 
 
-0.411
60.300 40.750
SMA Technologie AG 23.720 23.840 23.520 23.620 -0.10
 
 
-0.423
35.660 15.060
DEUTZ AG O.N. 6.000 6.090 6.060 6.090 -0.03
 
 
-0.493
8.845 5.085
AMADEUS STK 113.40 113.80 113.20 113.80 -0.60
 
 
-0.527
126.20 80.80
DWS Group SE 30.880 30.995 30.815 31.005 -0.19
 
 
-0.613
33.060 22.475
CTS Eventim AG & Co. KGaA 43.960 44.020 43.160 43.440 -0.28
 
 
-0.645
46.060 31.460
BILFINGER STK 25.920 25.980 25.500 25.680 -0.18
 
 
-0.701
44.860 24.740
ECKERT & ZIEGLER 102.80 103.80 103.40 104.20 -0.80
 
 
-0.768
107.00 39.60
Hypoport AG 242.00 245.00 245.50 247.50 -2.00
 
 
-0.808
253.50 143.40
Wacker Neuson SE 18.760 18.820 18.620 18.800 -0.18
 
 
-0.957
26.860 16.510
Indus Holding AG 34.500 34.600 34.500 34.850 -0.35
 
 
-1.004
56.600 34.600
Zooplus AG 114.20 115.20 114.00 115.60 -1.60
 
 
-1.384
160.10 91.60
KOENIG & BAUER AG 33.340 33.420 33.380 33.900 -0.52
 
 
-1.534
67.500 33.900
ADVA STK 6.830 6.860 6.830 6.940 -0.11
 
 
-1.585
9.690 6.020
RIB Software SE 16.970 17.010 17.020 17.300 -0.28
 
 
-1.618
21.680 9.305
Südzucker AG 13.280 13.320 13.250 13.480 -0.23
 
 
-1.706
15.870 11.000
PFEIFFER VACUUM STK 122.30 122.60 121.40 123.70 -2.30
 
 
-1.859
151.30 103.10
BEFESA S.A. 31.100 31.200 31.250 31.900 -0.65
 
 
-2.038
46.100 31.400
LEONI AG NA O.N. 11.975 12.010 11.965 12.225 -0.26
 
 
-2.127
45.160 12.200
NORDEX SE 12.440 12.470 12.460 12.840 -0.38
 
 
-2.960
15.370 7.292
HEIDELBERG DRUCK STK 0.964 0.978 0.980 1.015 -0.04
 
 
-3.448
2.650 1.015
Steinhoff Intl. Hldgs. Ltd.Trade Cancellations / Price Corrections 0.073 0.081 0.077 0.080 -0.00
 
 
-4.115
0.174 0.077
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.