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
11,330.82
Change
-283.95
Change in %
%-2.445
Date
28/02/2020
Time
17:45:00
Open
11,194.50
Previous day
11,614.77
High
11,374.77
Low
11,077.81
52 weeks high
13,066.71
52 weeks low
10,204.25
Volume last trade
0
Volume
529,098,505
Turnover
529,098,505.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 59.50 | 51.90 | 7.60 | 14.644 | 59.50 | 38.78 | |||
RHOEN-KLINIKUM O.N. |
0 | 0 | 17.100 | 15.080 | 2.02 | 13.395 | 27.200 | 15.080 | |||
| ECKERT & ZIEGLER |
151.20 | 153.00 | 152.80 | 151.80 | 1.00 | 0.659 | 202.50 | 72.40 | |||
| JOST Werke | 30.200 | 31.000 | 30.600 | 30.400 | 0.20 | 0.658 | 39.000 | 23.700 | |||
| ISRA VISIONS AG |
0 | 0 | 50.10 | 50.20 | -0.10 | -0.199 | 50.35 | 30.28 | |||
| RIB Software SE | 0 | 0 | 28.500 | 28.560 | -0.06 | -0.210 | 29.120 | 12.540 | |||
| DEUTZ AG O.N. | 4.200 | 4.258 | 4.286 | 4.300 | -0.01 | -0.326 | 8.845 | 4.286 | |||
| TAKKT AG O.N. | 11.340 | 11.580 | 11.500 | 11.540 | -0.04 | -0.347 | 15.780 | 10.680 | |||
| Encavis AG |
0 | 0 | 10.460 | 10.500 | -0.04 | -0.381 | 11.700 | 5.910 | |||
| Zooplus AG | 0 | 0 | 90.00 | 90.40 | -0.40 | -0.442 | 125.40 | 76.60 | |||
| JUNGHEINRICH PR | 0 | 0 | 18.140 | 18.260 | -0.12 | -0.657 | 32.080 | 18.060 | |||
| DMG MORI AG | 0 | 0 | 41.100 | 41.400 | -0.30 | -0.725 | 48.100 | 41.100 | |||
| BEFESA S.A. | 0 | 0 | 29.800 | 30.200 | -0.40 | -1.325 | 40.050 | 27.000 | |||
| Shop Apotheke Europe N.V. | 43.350 | 44.150 | 43.750 | 44.550 | -0.80 | -1.796 | 47.600 | 28.600 | |||
| DERMAPHARM HOLDING | 37.700 | 38.300 | 38.000 | 38.710 | -0.71 | -1.834 | 42.115 | 26.740 | |||
| Schaeffler Technologies AG & Co. KG | 0 | 0 | 8.092 | 8.250 | -0.16 | -1.915 | 10.250 | 5.890 | |||
| DIC Asset AG | 15.380 | 15.720 | 15.840 | 16.180 | -0.34 | -2.101 | 17.220 | 9.380 | |||
| FIELMANN STK | 62.10 | 62.70 | 63.05 | 64.45 | -1.40 | -2.172 | 75.50 | 59.00 | |||
| Wacker Neuson SE | 0 | 0 | 12.530 | 12.810 | -0.28 | -2.186 | 25.080 | 12.530 | |||
| BERTRANDT STK | 0 | 0 | 42.300 | 43.250 | -0.95 | -2.197 | 73.400 | 39.900 | |||
| JENOPTIK STK | 21.140 | 21.280 | 21.460 | 21.960 | -0.50 | -2.277 | 36.450 | 21.000 | |||
| SAF Holland SA | 5.475 | 5.565 | 5.670 | 5.820 | -0.15 | -2.577 | 11.550 | 5.670 | |||
| AIXTRON STK | 0 | 0 | 9.166 | 9.410 | -0.24 | -2.593 | 11.405 | 7.436 | |||
| SMA Technologie AG | 0 | 0 | 30.360 | 31.220 | -0.86 | -2.755 | 39.780 | 17.850 | |||
| Krones AG | 0 | 0 | 56.75 | 58.50 | -1.75 | -2.991 | 88.15 | 48.14 | |||
| Patrizia Immobilien AG | 0 | 0 | 20.820 | 21.520 | -0.70 | -3.253 | 24.620 | 15.940 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 19.210 | 19.910 | -0.70 | -3.516 | 25.220 | 19.060 | |||
| Corestate Capital Holding S.A | 0 | 0 | 40.250 | 41.750 | -1.50 | -3.593 | 44.250 | 25.850 | |||
| Klöckner & Co. SE | 4.888 | 4.978 | 4.984 | 5.180 | -0.20 | -3.784 | 7.255 | 4.328 | |||
| DT.BETEILIG.AG O.N. | 0 | 0 | 32.500 | 33.800 | -1.30 | -3.846 | 41.800 | 30.100 | |||
| Indus Holding AG | 0 | 0 | 31.850 | 33.150 | -1.30 | -3.922 | 47.350 | 31.450 | |||
| CECONOMY AG | 0 | 0 | 4.282 | 4.459 | -0.18 | -3.970 | 6.066 | 4.191 | |||
| SALZGITTER STK | 0 | 0 | 14.415 | 15.055 | -0.64 | -4.251 | 31.040 | 14.210 | |||
| TRATON SE | 0 | 0 | 19.398 | 20.280 | -0.88 | -4.349 | 0 | 0 | |||
| HAMBORNER REIT AG | 0 | 0 | 9.433 | 9.864 | -0.43 | -4.369 | 10.602 | 8.920 | |||
| S & T AG | 0 | 0 | 19.860 | 20.820 | -0.96 | -4.611 | 25.840 | 17.140 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 95.20 | 99.90 | -4.70 | -4.705 | 109.60 | 77.00 | |||
| NORDEX SE | 0 | 0 | 10.310 | 10.820 | -0.51 | -4.713 | 15.370 | 8.910 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 50.20 | 52.70 | -2.50 | -4.744 | 65.30 | 43.75 | |||
| Instone Real Est. | 0 | 0 | 23.450 | 24.650 | -1.20 | -4.868 | 27.400 | 17.160 | |||
| LEONI AG NA O.N. | 0 | 0 | 9.062 | 9.534 | -0.47 | -4.951 | 24.870 | 8.148 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 17.100 | 18.000 | -0.90 | -5.000 | 19.820 | 16.720 | |||
| Südzucker AG | 0 | 0 | 14.200 | 14.960 | -0.76 | -5.080 | 16.860 | 11.250 | |||
| Talanx AG | 0 | 0 | 40.680 | 42.860 | -2.18 | -5.086 | 48.380 | 33.200 | |||
| SGL CARBON STK | 0 | 0 | 3.522 | 3.712 | -0.19 | -5.119 | 8.285 | 3.522 | |||
| BILFINGER STK | 0 | 0 | 26.980 | 28.440 | -1.46 | -5.134 | 34.860 | 21.020 | |||
| Deutsche Euroshop AG | 22.020 | 22.200 | 22.120 | 23.320 | -1.20 | -5.146 | 27.460 | 22.120 | |||
| DR HOENLE STK | 0 | 0 | 36.500 | 38.500 | -2.00 | -5.195 | 59.900 | 36.500 | |||
| Vossloh | 0 | 0 | 35.800 | 37.850 | -2.05 | -5.416 | 44.750 | 31.200 | |||
| HelloFresh SE | 0 | 0 | 19.900 | 21.050 | -1.15 | -5.463 | 24.750 | 7.900 | |||
| Hypoport AG | 0 | 0 | 299.50 | 317.00 | -17.50 | -5.521 | 375.50 | 167.20 | |||
| Stabilus SA | 0 | 0 | 47.000 | 49.820 | -2.82 | -5.660 | 64.300 | 35.840 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 27.240 | 28.900 | -1.66 | -5.744 | 53.450 | 27.240 | |||
| WASHTEC AG O.N. | 47.500 | 47.800 | 47.650 | 50.600 | -2.95 | -5.830 | 73.900 | 42.800 | |||
| SIXT SE | 77.50 | 78.50 | 78.15 | 83.00 | -4.85 | -5.843 | 103.10 | 77.40 | |||
| KOENIG & BAUER AG | 0 | 0 | 20.900 | 22.260 | -1.36 | -6.110 | 47.720 | 20.900 | |||
| Norma Group AG | 0 | 0 | 28.520 | 30.400 | -1.88 | -6.184 | 48.660 | 26.480 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 65.85 | 70.40 | -4.55 | -6.463 | 78.30 | 49.72 | |||
| Wacker-Chemie AG | 0 | 0 | 62.50 | 67.04 | -4.54 | -6.772 | 97.48 | 58.92 | |||
| HEIDELBERG DRUCK STK | 0 | 0 | 0.778 | 0.836 | -0.06 | -6.942 | 1.750 | 0.777 | |||
| New Work SE | 0 | 0 | 237.50 | 255.50 | -18.00 | -7.045 | 375.50 | 237.50 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 19.500 | 21.020 | -1.52 | -7.231 | 38.900 | 19.500 | |||
| ADVA STK | 0 | 0 | 5.780 | 6.260 | -0.48 | -7.668 | 9.690 | 5.590 | |||
| KWS SAAT STK | 0 | 0 | 51.00 | 55.30 | -4.30 | -7.776 | 64.70 | 51.00 | |||
| Borussia Dortmund | 7.900 | 8.000 | 7.920 | 8.600 | -0.68 | -7.907 | 9.920 | 7.015 | |||
| AMADEUS STK | 0 | 0 | 133.00 | 144.60 | -11.60 | -8.022 | 158.40 | 91.10 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 125.00 | 136.40 | -11.40 | -8.358 | 159.70 | 116.40 | |||
| DWS Group SE | 0 | 0 | 32.395 | 35.520 | -3.13 | -8.798 | 39.705 | 25.475 | |||
| ELMOS SEMICONDUCTOR STK | 0 | 0 | 20.300 | 22.450 | -2.15 | -9.577 | 31.100 | 19.120 | |||
| LPKF LASER STK | 0 | 0 | 19.850 | 22.400 | -2.55 | -11.384 | 25.300 | 6.600 | |||