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
11,315.81
Change
-37.18
Change in %
%
-0.327
Date
20/09/2019
Time
17:45:00
Open
11,365.26
Previous day
11,352.99
High
11,368.16
Low
11,282.52
52 weeks high
12,191.57
52 weeks low
9,318.50
Volume last trade
0
Volume
423,972,581
Turnover
423,972,581.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
NORDEX SE 10.950 11.040 10.990 10.280 0.71
 
 
6.907
15.370 7.292
SMA Technologie AG 25.780 25.960 25.720 24.160 1.56
 
 
6.457
30.080 15.060
ADO PROPERTIES S.A. NPV 38.800 39.300 38.760 37.980 0.78
 
 
2.054
53.450 34.120
Talanx AG 39.460 39.640 39.420 38.800 0.62
 
 
1.598
39.600 29.060
Drägerwerke AG & Co. KGaA - Vorzugsaktien 46.920 47.300 47.120 46.380 0.74
 
 
1.596
62.050 38.780
DWS Group SE 28.150 28.265 28.330 27.900 0.43
 
 
1.541
33.060 22.475
Patrizia Immobilien AG 16.850 17.370 17.130 16.880 0.25
 
 
1.481
20.200 14.700
RHOEN-KLINIKUM O.N. 21.500 21.550 21.700 21.400 0.30
 
 
1.402
27.200 21.120
Instone Real Est. 18.900 19.040 18.800 18.560 0.24
 
 
1.293
24.435 15.634
KWS SAAT STK 61.80 62.20 61.90 61.30 0.60
 
 
0.979
67.40 50.80
Hamburger Hafen und Logistik AG 22.900 23.000 22.820 22.600 0.22
 
 
0.973
24.000 16.890
VARTA AG 86.60 87.00 86.60 85.90 0.70
 
 
0.815
91.60 24.70
TRATON SE 26.065 26.265 25.870 25.680 0.19
 
 
0.740
0 0
Ströer SE & Co. KGaA 70.50 70.65 70.55 70.05 0.50
 
 
0.714
71.90 40.48
BILFINGER STK 26.500 26.660 26.580 26.400 0.18
 
 
0.682
44.860 21.020
Hypoport AG 236.00 240.50 238.50 237.50 1.00
 
 
0.421
258.00 143.40
TLG Immobilien Ag 24.550 24.700 24.700 24.600 0.10
 
 
0.407
27.800 21.240
Compugroup Medical SE 54.85 55.50 55.15 54.95 0.20
 
 
0.364
74.15 38.88
DMG MORI AG 42.350 42.600 42.700 42.550 0.15
 
 
0.353
48.100 41.350
HAMBORNER REIT AG 9.436 9.535 9.479 9.449 0.03
 
 
0.317
9.625 8.340
BAYWA VINK NA 25.900 26.100 26.000 25.950 0.05
 
 
0.193
29.450 20.050
TAKKT AG O.N. 12.440 12.640 12.540 12.520 0.02
 
 
0.160
15.780 10.840
ADVA STK 6.480 6.570 6.460 6.450 0.01
 
 
0.155
9.690 5.590
Corestate Capital Holding S.A 32.500 33.000 32.700 32.650 0.05
 
 
0.153
41.150 25.850
Indus Holding AG 38.500 38.850 38.300 38.250 0.05
 
 
0.131
54.200 31.450
S & T AG 20.180 20.420 20.300 20.280 0.02
 
 
0.099
25.940 15.560
Encavis AG 8.200 8.380 8.250 8.260 -0.01
 
 
-0.121
8.550 5.430
Südzucker AG 14.010 14.130 14.040 14.060 -0.02
 
 
-0.142
15.870 11.000
RATIONAL AG 653.50 662.50 658.00 659.50 -1.50
 
 
-0.227
670.00 465.80
Borussia DortmundTrade Cancellations / Price Corrections 9.740 9.855 9.800 9.825 -0.03
 
 
-0.254
10.070 7.015
PFEIFFER VACUUM STK 146.10 147.10 146.80 147.20 -0.40
 
 
-0.272
151.30 103.10
Aumann AG 14.240 14.420 14.420 14.460 -0.04
 
 
-0.277
64.400 12.400
Adler Real Estate 11.600 11.780 11.680 11.720 -0.04
 
 
-0.341
15.600 10.620
Schaeffler Technologies AG & Co. KG 7.358 7.406 7.544 7.570 -0.03
 
 
-0.343
11.740 5.890
SIXT SE 90.00 90.55 90.30 90.65 -0.35
 
 
-0.386
108.50 64.25
DIC Asset AG 11.380 11.560 11.500 11.560 -0.06
 
 
-0.519
12.340 8.830
New Work SE 281.00 285.00 281.50 283.00 -1.50
 
 
-0.530
375.50 225.50
HORNBACH HOLDING AG & CO. KGaA 49.80 50.10 49.80 50.10 -0.30
 
 
-0.599
60.30 40.75
DR HOENLE STK 50.100 50.800 49.150 49.450 -0.30
 
 
-0.607
79.600 42.000
CEWE Stiftung & Co. KGaA 81.20 82.20 81.70 82.20 -0.50
 
 
-0.608
89.50 59.70
DT.BETEILIG.AG O.N. 31.950 32.300 32.100 32.300 -0.20
 
 
-0.619
37.300 30.100
WUESTENROT&WUERT NAMEN 18.000 18.220 18.060 18.180 -0.12
 
 
-0.660
20.100 15.500
Steinhoff Intl. Hldgs. Ltd. 0.061 0.076 0.069 0.070 -0.00
 
 
-0.715
0.151 0.055
AMADEUS STK 99.80 100.40 100.00 100.80 -0.80
 
 
-0.794
126.20 80.80
WASHTEC AG O.N. 49.75 50.00 49.85 50.30 -0.45
 
 
-0.895
77.40 45.30
DEUTZ AG O.N. 5.465 5.560 5.515 5.565 -0.05
 
 
-0.898
8.845 4.884
SAF Holland SA 9.190 9.330 9.260 9.355 -0.10
 
 
-1.016
13.720 7.890
JUNGHEINRICH PR 21.240 21.540 21.400 21.620 -0.22
 
 
-1.018
33.300 18.060
Zooplus AG 114.60 116.80 115.80 117.00 -1.20
 
 
-1.026
152.40 91.60
Klöckner & Co. SE 5.630 5.715 5.675 5.745 -0.07
 
 
-1.218
9.955 4.328
BEFESA S.A. 32.200 32.550 32.400 32.800 -0.40
 
 
-1.220
44.250 27.000
JOST Werke 27.500 27.950 27.900 28.250 -0.35
 
 
-1.239
35.200 24.050
BERTRANDT STK 43.850 44.350 43.700 44.250 -0.55
 
 
-1.243
80.100 44.050
CECONOMY AG 5.146 5.252 5.198 5.264 -0.07
 
 
-1.254
6.368 2.956
KOENIG & BAUER AG 36.300 36.580 36.260 36.760 -0.50
 
 
-1.360
56.000 28.420
SALZGITTER STK 17.650 17.835 17.715 17.985 -0.27
 
 
-1.501
43.370 14.525
Stabilus SA 44.800 45.280 44.800 45.500 -0.70
 
 
-1.538
75.600 35.840
HelloFresh SE 12.660 12.840 12.660 12.860 -0.20
 
 
-1.555
12.860 5.975
Krones AG 56.60 56.90 56.75 57.65 -0.90
 
 
-1.561
100.30 48.14
Shop Apotheke Europe N.V. 32.850 33.300 33.500 34.050 -0.55
 
 
-1.615
48.900 28.600
Wacker Neuson SE 18.220 18.510 18.330 18.670 -0.34
 
 
-1.821
25.080 14.200
AIXTRON STK 9.854 9.952 9.936 10.130 -0.19
 
 
-1.915
11.780 7.436
Wacker-Chemie AG 0 0 68.04 69.54 -1.50
 
 
-2.157
118.30 63.36
RIB Software SE 20.620 20.720 20.660 21.140 -0.48
 
 
-2.271
21.140 9.305
LEONI AG NA O.N. 12.815 12.880 12.940 13.260 -0.32
 
 
-2.413
37.690 8.148
ECKERT & ZIEGLER 160.20 161.20 160.80 165.20 -4.40
 
 
-2.663
185.60 44.10
ISRA VISIONS AG 37.840 38.620 38.240 39.400 -1.16
 
 
-2.944
46.450 22.850
SGL CARBON STK 4.602 4.720 4.650 4.800 -0.15
 
 
-3.125
10.180 3.666
JENOPTIK STK 23.700 23.750 23.750 24.700 -0.95
 
 
-3.846
36.450 21.000
HEIDELBERG DRUCK STK 1.110 1.150 1.125 1.177 -0.05
 
 
-4.418
2.492 0.844
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.