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

 

Chart
Illustration
Comparison
Analysis
 

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.Suspension 0 0 17.100 15.080 2.02
 
 
13.395
27.200 15.080
ECKERT & ZIEGLERTrade Cancellations / Price Corrections 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 AGSuspension 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 AGTrade Cancellations / Price Corrections 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
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.