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
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 AG |
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 | |||