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
11,359.59
Change
+79.20
Change in %
%
+0.702
Date
27/05/2020
Time
17:12:00
Open
11,329.14
Previous day
11,280.39
High
11,493.79
Low
11,281.42
52 weeks high
13,066.71
52 weeks low
7,996.00
Volume last trade
488,642
Volume
208,762,186
Turnover
208,762,186.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
LEONI AG NA O.N. 7.775 7.810 7.725 6.965 0.76
 
 
10.912
14.490 5.520
SALZGITTER STK 12.620 12.625 12.140 11.265 0.88
 
 
7.767
25.190 8.176
BILFINGER STK 16.940 16.990 17.040 15.830 1.21
 
 
7.644
34.860 13.220
ELMOS SEMICONDUCTOR STK 21.100 21.150 21.550 20.050 1.50
 
 
7.481
31.100 16.060
HORNBACH HOLDING AG & CO. KGaA 59.40 59.60 60.20 56.40 3.80
 
 
6.738
65.30 33.50
JUNGHEINRICH PR 17.880 17.970 17.960 16.940 1.02
 
 
6.021
27.340 10.480
Norma Group AG 26.320 26.360 24.720 23.360 1.36
 
 
5.822
41.460 15.210
Stabilus SA 47.580 47.660 46.800 44.440 2.36
 
 
5.311
64.300 30.760
Instone Real Est. 18.520 18.620 18.840 17.920 0.92
 
 
5.134
27.400 14.220
Wacker Neuson SE 12.300 12.370 12.240 11.660 0.58
 
 
4.974
22.800 8.515
SIXT SE 75.25 75.70 75.35 72.20 3.15
 
 
4.363
99.50 35.16
Talanx AG 33.260 33.360 32.740 31.500 1.24
 
 
3.937
48.380 22.260
NORDEX SE 8.365 8.380 7.865 7.575 0.29
 
 
3.828
14.630 5.760
Hypoport AG 400.50 403.50 402.00 387.50 14.50
 
 
3.742
392.50 189.60
Schaeffler Technologies AG & Co. KG 7.210 7.265 7.270 7.035 0.24
 
 
3.340
10.250 4.645
Indus Holding AG 28.800 28.950 29.150 28.300 0.85
 
 
3.004
41.600 21.200
Hamburger Hafen und Logistik AG 15.100 15.120 15.340 14.920 0.42
 
 
2.815
25.220 10.830
1+1 DRILLISCH STK 23.440 23.460 23.610 22.980 0.63
 
 
2.742
32.200 14.010
AMADEUS STK 94.50 94.80 93.50 91.10 2.40
 
 
2.634
158.40 71.70
Ströer SE & Co. KGaA 67.45 67.55 66.45 64.80 1.65
 
 
2.546
78.30 41.42
DT.BETEILIG.AG O.N. 28.600 28.900 28.750 28.050 0.70
 
 
2.496
41.800 23.600
Krones AG 60.00 60.55 60.30 58.90 1.40
 
 
2.377
73.50 43.32
WUESTENROT&WUERT NAMEN 16.260 16.340 15.900 15.540 0.36
 
 
2.317
19.820 11.420
JENOPTIK STK 21.840 21.980 21.920 21.440 0.48
 
 
2.239
29.360 13.640
BERTRANDT STK 36.250 36.300 37.000 36.200 0.80
 
 
2.210
66.300 24.400
Klöckner & Co. SE 3.894 3.960 3.928 3.844 0.08
 
 
2.185
6.430 2.666
SAF Holland SA 5.265 5.375 5.330 5.220 0.11
 
 
2.107
10.350 3.320
Wacker-Chemie AG 58.66 58.70 58.80 57.62 1.18
 
 
2.048
75.60 33.41
BEFESA S.A. 33.950 33.950 32.500 31.850 0.65
 
 
2.041
38.050 24.600
SMA Technologie AG 26.540 26.680 27.540 27.000 0.54
 
 
2.000
39.780 19.060
TRATON SE 14.582 14.620 14.580 14.300 0.28
 
 
1.958
0 0
Südzucker AG 13.660 13.680 13.680 13.450 0.23
 
 
1.710
16.860 10.510
DWS Group SE 33.780 33.810 32.875 32.325 0.55
 
 
1.701
39.705 17.854
Vossloh 37.150 37.450 37.300 36.700 0.60
 
 
1.635
42.100 25.000
Patrizia Immobilien AG 21.400 21.500 21.750 21.450 0.30
 
 
1.399
24.620 15.940
Corestate Capital Holding S.A 18.120 18.390 18.300 18.050 0.25
 
 
1.385
44.250 15.150
ADO PROPERTIES S.A. NPV 26.100 26.140 26.820 26.500 0.32
 
 
1.208
49.360 14.500
CECONOMY AG 2.768 2.778 2.772 2.740 0.03
 
 
1.168
6.066 1.759
KOENIG & BAUER AG 18.420 18.510 18.220 18.020 0.20
 
 
1.110
40.620 15.200
ADVA STK 5.790 5.820 5.840 5.780 0.06
 
 
1.038
8.470 4.065
KWS SAAT STK 62.40 62.60 60.90 60.40 0.50
 
 
0.828
64.70 39.20
FIELMANN STK 63.45 63.75 63.70 63.20 0.50
 
 
0.791
75.50 43.12
RHOEN-KLINIKUM O.N. 18.220 18.260 18.300 18.160 0.14
 
 
0.771
27.200 15.080
DMG MORI AG 40.100 40.250 40.350 40.150 0.20
 
 
0.498
44.450 38.600
TAKKT AG O.N. 8.480 8.600 8.550 8.510 0.04
 
 
0.470
13.540 6.010
Deutsche Euroshop AG 13.660 13.770 13.730 13.670 0.06
 
 
0.439
27.300 10.250
New Work SE 276.00 276.50 277.00 276.00 1.00
 
 
0.362
375.50 166.40
SNP AG 43.100 43.800 43.300 43.250 0.05
 
 
0.116
73.400 22.300
Steinhoff Intl. Hldgs. Ltd. 0.056 0.059 0.057 0.057 0.00
 
 
0.000
0.116 0.046
HAMBORNER REIT AG 8.203 8.229 8.144 8.148 -0.00
 
 
-0.049
10.602 7.300
BAYWA VINK NA 27.300 27.600 27.450 27.500 -0.05
 
 
-0.182
29.300 22.300
Zeal Network SE 31.150 31.300 31.750 31.850 -0.10
 
 
-0.314
31.850 16.240
CEWE Stiftung & Co. KGaA 90.90 91.70 91.30 91.90 -0.60
 
 
-0.653
109.60 77.20
PFEIFFER VACUUM STK 162.40 162.80 161.00 162.20 -1.20
 
 
-0.740
164.00 105.80
JOST Werke 25.900 26.250 26.100 26.400 -0.30
 
 
-1.136
39.000 19.460
WASHTEC AG O.N. 37.000 37.550 37.300 37.750 -0.45
 
 
-1.192
65.400 31.800
DIC Asset AG 11.940 12.020 11.960 12.120 -0.16
 
 
-1.320
17.220 7.270
AIXTRON STK 9.438 9.450 9.610 9.742 -0.13
 
 
-1.355
11.405 6.380
Zooplus AG 136.60 137.40 137.40 139.80 -2.40
 
 
-1.717
142.80 69.70
DEUTZ AG O.N. 3.552 3.620 3.584 3.648 -0.06
 
 
-1.754
8.800 2.726
Borussia Dortmund 6.390 6.440 6.415 6.550 -0.14
 
 
-2.061
9.920 4.450
DERMAPHARM HOLDING 45.645 45.835 45.710 46.725 -1.02
 
 
-2.172
48.780 28.015
S & T AG 23.300 23.500 23.320 23.840 -0.52
 
 
-2.181
25.840 13.660
STRATEC SE 79.20 79.80 79.50 81.70 -2.20
 
 
-2.693
91.40 52.80
Sixt Leasing AG 18.140 18.220 17.360 18.040 -0.68
 
 
-3.769
18.820 9.210
ECKERT & ZIEGLER 136.20 136.80 136.70 143.30 -6.60
 
 
-4.606
202.50 94.20
Encavis AG 12.200 12.280 12.240 12.940 -0.70
 
 
-5.410
13.080 6.050
LPKF LASER STK 21.450 21.500 22.350 23.700 -1.35
 
 
-5.696
25.300 6.600
Drägerwerke AG & Co. KGaA - Vorzugsaktien 65.00 65.40 65.10 70.50 -5.40
 
 
-7.660
99.90 38.78
Shop Apotheke Europe N.V. 90.30 90.80 90.60 98.50 -7.90
 
 
-8.020
101.80 28.60
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.