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
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 | |||