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
11,820.60
Change
+75.94
Change in %
%
+0.647
Date
03/07/2020
Time
17:45:00
Open
11,776.20
Previous day
11,744.66
High
11,820.60
Low
11,734.15
52 weeks high
13,066.71
52 weeks low
7,996.00
Volume last trade
0
Volume
138,220,845
Turnover
138,220,845.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
ADO PROPERTIES S.A. NPV 0 0 24.160 23.000 1.16
 
 
5.043
40.740 14.500
ADVA STK 0 0 6.020 5.870 0.15
 
 
2.555
8.470 4.065
AIXTRON STK 0 0 11.010 10.790 0.22
 
 
2.039
11.405 6.380
AMADEUS STK 0 0 110.20 110.60 -0.40
 
 
-0.362
158.40 71.70
ATOSS SOFTWARE STK 0 0 101.50 101.00 0.50
 
 
0.495
108.50 50.25
BAYWA VINK NA 0 0 29.000 29.000 0.00
 
 
0.000
29.300 22.300
BEFESA S.A. 0 0 34.000 34.150 -0.15
 
 
-0.439
38.050 24.600
BERTRANDT STK 0 0 34.650 35.050 -0.40
 
 
-1.141
64.400 24.400
BILFINGER STK 0 0 16.600 16.740 -0.14
 
 
-0.836
34.860 13.220
Borussia Dortmund 5.840 6.015 5.885 6.065 -0.18
 
 
-2.968
9.920 4.450
CECONOMY AG 0 0 3.242 3.226 0.02
 
 
0.496
6.066 1.759
CEWE Stiftung & Co. KGaA 96.90 98.80 97.90 98.60 -0.70
 
 
-0.710
109.60 77.20
Corestate Capital Holding S.A 17.250 18.000 17.810 18.100 -0.29
 
 
-1.602
44.250 15.150
DERMAPHARM HOLDING 43.815 44.615 44.665 45.310 -0.65
 
 
-1.424
49.000 28.015
Deutsche Euroshop AG 12.520 13.410 12.970 13.070 -0.10
 
 
-0.765
27.220 10.250
Deutsche Pfandbriefbank AG 6.335 6.555 6.430 6.540 -0.11
 
 
-1.682
15.630 5.135
DEUTZ AG O.N. 4.218 4.502 4.374 4.298 0.08
 
 
1.768
8.645 2.726
DIC Asset AG 0 0 12.320 12.060 0.26
 
 
2.156
17.220 7.270
DMG MORI AG 0 0 40.700 40.450 0.25
 
 
0.618
43.500 38.600
Drägerwerke AG & Co. KGaA - Vorzugsaktien 76.30 77.50 77.60 74.60 3.00
 
 
4.021
99.90 38.78
DR HOENLE STK 0 0 48.650 47.700 0.95
 
 
1.992
57.300 26.250
DT.BETEILIG.AG O.N. 30.050 30.650 30.350 29.600 0.75
 
 
2.534
41.800 23.600
DWS Group SE 0 0 33.545 32.715 0.83
 
 
2.537
39.705 17.854
ECKERT & ZIEGLER 152.90 154.70 154.10 153.90 0.20
 
 
0.130
202.50 99.60
Encavis AG 13.080 13.480 13.280 13.100 0.18
 
 
1.374
13.280 7.020
FIELMANN STK 61.40 62.35 61.85 61.80 0.05
 
 
0.081
75.50 43.12
HAMBORNER REIT AG 0 0 8.681 8.800 -0.12
 
 
-1.352
10.602 7.300
Hamburger Hafen und Logistik AG 0 0 15.160 15.140 0.02
 
 
0.132
25.220 10.830
HORNBACH HOLDING AG & CO. KGaA 0 0 74.60 74.10 0.50
 
 
0.675
74.60 33.50
Hypoport AG 409.00 411.50 408.00 408.00 0.00
 
 
0.000
418.50 212.00
Indus Holding AG 0 0 30.200 30.500 -0.30
 
 
-0.984
40.900 21.200
Instone Real Est. 0 0 19.680 19.600 0.08
 
 
0.408
27.400 14.220
JENOPTIK STK 22.720 23.460 23.060 22.460 0.60
 
 
2.671
29.360 13.640
JOST Werke 29.450 30.650 29.950 29.550 0.40
 
 
1.354
39.000 19.460
JUNGHEINRICH PR 20.400 21.000 20.700 20.360 0.34
 
 
1.670
26.800 10.480
Klöckner & Co. SE 4.734 5.065 4.900 4.822 0.08
 
 
1.618
6.430 2.666
KOENIG & BAUER AG 0 0 20.880 19.530 1.35
 
 
6.912
40.620 15.200
Krones AG 56.30 57.75 57.05 56.45 0.60
 
 
1.063
73.50 43.32
KWS SAAT STK 0 0 68.20 67.50 0.70
 
 
1.037
68.20 39.20
LEONI AG NA O.N. 0 0 6.805 6.725 0.08
 
 
1.190
13.940 5.520
LPKF LASER STK 0 0 19.840 20.300 -0.46
 
 
-2.266
25.300 6.600
New Work SE 0 0 280.00 276.50 3.50
 
 
1.266
368.00 166.40
NORDEX SE 0 0 9.120 8.700 0.42
 
 
4.828
14.630 5.760
Norma Group AG 0 0 23.660 23.340 0.32
 
 
1.371
41.460 15.210
Patrizia Immobilien AG 0 0 21.600 21.400 0.20
 
 
0.935
24.620 15.940
PFEIFFER VACUUM STK 0 0 171.20 162.20 9.00
 
 
5.549
171.20 105.80
RHOEN-KLINIKUM O.N. 0 0 17.800 18.020 -0.22
 
 
-1.221
26.650 15.080
SAF Holland SA 5.135 5.305 5.220 5.135 0.09
 
 
1.655
10.350 3.320
SALZGITTER STK 0 0 12.420 12.335 0.09
 
 
0.689
24.470 8.176
S & T AG 23.100 23.460 23.280 23.300 -0.02
 
 
-0.086
25.840 13.660
Schaeffler Technologies AG & Co. KG 6.600 6.825 6.685 6.765 -0.08
 
 
-1.183
10.250 4.645
Shop Apotheke Europe N.V. 114.80 116.80 116.00 110.40 5.60
 
 
5.072
116.00 28.60
SIXT SE 70.50 71.90 71.15 72.35 -1.20
 
 
-1.659
99.50 35.16
SMA Technologie AG 0 0 27.200 27.160 0.04
 
 
0.147
39.780 19.060
SNP AG 45.700 46.200 45.950 45.200 0.75
 
 
1.659
73.400 22.300
Stabilus SA 0 0 46.640 47.420 -0.78
 
 
-1.645
64.300 30.760
Steinhoff Intl. Hldgs. Ltd. 0.054 0.064 0.048 0.049 0.00
 
 
-0.616
0.116 0.046
STRATEC SE 87.50 89.50 88.50 88.40 0.10
 
 
0.113
91.40 52.80
Südzucker AG 0 0 14.270 14.160 0.11
 
 
0.777
16.860 10.510
TAKKT AG O.N. 8.970 9.290 9.120 8.960 0.16
 
 
1.786
13.540 6.010
Talanx AG 0 0 33.720 33.140 0.58
 
 
1.750
48.380 22.260
TRATON SE 0 0 17.036 17.222 -0.19
 
 
-1.080
27.245 11.246
Vossloh 40.200 41.100 40.650 39.900 0.75
 
 
1.880
42.100 25.000
Wacker-Chemie AG 0 0 61.84 60.76 1.08
 
 
1.777
74.28 33.41
Wacker Neuson SE 0 0 13.390 13.450 -0.06
 
 
-0.446
21.160 8.515
WASHTEC AG O.N. 36.450 36.650 36.650 37.000 -0.35
 
 
-0.946
57.800 31.800
WUESTENROT&WUERT NAMEN 0 0 15.380 15.160 0.22
 
 
1.451
19.820 11.420
Zeal Network SE 0 0 32.400 31.500 0.90
 
 
2.857
32.800 16.240
Zooplus AG 0 0 155.00 153.20 1.80
 
 
1.175
155.00 69.70
1+1 DRILLISCH STK 0 0 22.800 22.980 -0.18
 
 
-0.783
32.200 14.010
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.