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
11,744.66
Change
+184.50
Change in %
%
+1.596
Date
02/07/2020
Time
17:45:00
Open
11,608.32
Previous day
11,560.16
High
11,760.37
Low
11,564.57
52 weeks high
13,066.71
52 weeks low
7,996.00
Volume last trade
0
Volume
176,753,642
Turnover
176,753,642.00

 

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 23.000 24.160 -1.16
 
 
-4.801
40.740 14.500
Steinhoff Intl. Hldgs. Ltd. 0.044 0.054 0.049 0.051 -0.00
 
 
-4.510
0.116 0.046
TAKKT AG O.N. 8.790 9.120 8.960 9.160 -0.20
 
 
-2.183
13.540 6.010
JOST Werke 28.950 30.150 29.550 30.200 -0.65
 
 
-2.152
39.000 19.460
DR HOENLE STK 0 0 47.700 48.600 -0.90
 
 
-1.852
58.100 26.250
S & T AG 23.260 23.480 23.300 23.720 -0.42
 
 
-1.771
25.840 13.660
Patrizia Immobilien AG 0 0 21.400 21.700 -0.30
 
 
-1.382
24.620 15.940
SALZGITTER STK 0 0 12.335 12.485 -0.15
 
 
-1.201
24.700 8.176
SMA Technologie AG 0 0 27.160 27.480 -0.32
 
 
-1.164
39.780 19.060
Zeal Network SE 0 0 31.500 31.850 -0.35
 
 
-1.099
32.800 16.240
Wacker-Chemie AG 0 0 60.76 61.40 -0.64
 
 
-1.042
74.28 33.41
NORDEX SE 0 0 8.700 8.790 -0.09
 
 
-1.024
14.630 5.760
Norma Group AG 0 0 23.340 23.580 -0.24
 
 
-1.018
41.460 15.210
Krones AG 55.80 57.25 56.45 56.95 -0.50
 
 
-0.878
73.50 43.32
BEFESA S.A. 0 0 34.150 34.450 -0.30
 
 
-0.871
38.050 24.600
KOENIG & BAUER AG 0 0 19.530 19.700 -0.17
 
 
-0.863
40.620 15.200
BAYWA VINK NA 0 0 29.000 29.250 -0.25
 
 
-0.855
29.300 22.300
1+1 DRILLISCH STK 0 0 22.980 23.120 -0.14
 
 
-0.606
32.200 14.010
HORNBACH HOLDING AG & CO. KGaA 0 0 74.10 74.50 -0.40
 
 
-0.537
74.50 33.50
DMG MORI AG 0 0 40.450 40.600 -0.15
 
 
-0.369
43.600 38.600
DT.BETEILIG.AG O.N. 29.200 30.050 29.600 29.700 -0.10
 
 
-0.337
41.800 23.600
PFEIFFER VACUUM STK 0 0 162.20 162.60 -0.40
 
 
-0.246
166.00 105.80
SAF Holland SA 5.060 5.210 5.135 5.145 -0.01
 
 
-0.194
10.350 3.320
BILFINGER STK 0 0 16.740 16.770 -0.03
 
 
-0.179
34.860 13.220
Drägerwerke AG & Co. KGaA - Vorzugsaktien 0 0 74.60 74.70 -0.10
 
 
-0.134
99.90 38.78
Wacker Neuson SE 0 0 13.450 13.460 -0.01
 
 
-0.074
21.660 8.515
LEONI AG NA O.N. 0 0 6.725 6.725 0.00
 
 
0.000
13.940 5.520
RHOEN-KLINIKUM O.N. 0 0 18.020 18.020 0.00
 
 
0.000
27.200 15.080
Südzucker AG 0 0 14.160 14.160 0.00
 
 
0.000
16.860 10.510
AMADEUS STK 0 0 110.60 110.60 0.00
 
 
0.000
158.40 71.70
SNP AG 44.700 45.450 45.200 45.150 0.05
 
 
0.111
73.400 22.300
TRATON SE 0 0 17.222 17.190 0.03
 
 
0.186
27.245 11.246
Vossloh 39.550 40.250 39.900 39.800 0.10
 
 
0.251
42.100 25.000
BERTRANDT STK 0 0 35.050 34.950 0.10
 
 
0.286
65.100 24.400
Talanx AG 0 0 33.140 33.040 0.10
 
 
0.303
48.380 22.260
DERMAPHARM HOLDING 44.910 45.710 45.310 45.165 0.15
 
 
0.321
49.000 28.015
DIC Asset AG 0 0 12.060 12.020 0.04
 
 
0.333
17.220 7.270
CEWE Stiftung & Co. KGaA 97.90 99.30 98.60 98.10 0.50
 
 
0.510
109.60 77.20
ADVA STK 0 0 5.870 5.840 0.03
 
 
0.514
8.470 4.065
WUESTENROT&WUERT NAMEN 0 0 15.160 15.080 0.08
 
 
0.531
19.820 11.420
Corestate Capital Holding S.A 17.980 18.740 18.100 17.980 0.12
 
 
0.667
44.250 15.150
Klöckner & Co. SE 4.668 5.020 4.822 4.790 0.03
 
 
0.668
6.430 2.666
WASHTEC AG O.N. 36.850 37.150 37.000 36.650 0.35
 
 
0.955
58.800 31.800
Indus Holding AG 0 0 30.500 30.200 0.30
 
 
0.993
40.900 21.200
Hamburger Hafen und Logistik AG 0 0 15.140 14.980 0.16
 
 
1.068
25.220 10.830
DEUTZ AG O.N. 4.164 4.448 4.298 4.250 0.05
 
 
1.129
8.705 2.726
KWS SAAT STK 0 0 67.50 66.70 0.80
 
 
1.199
67.80 39.20
ATOSS SOFTWARE STK 0 0 101.00 99.80 1.20
 
 
1.202
108.50 50.25
JUNGHEINRICH PR 0 0 20.360 20.100 0.26
 
 
1.294
27.340 10.480
ECKERT & ZIEGLER 153.00 154.90 153.90 151.90 2.00
 
 
1.317
202.50 99.60
Encavis AG 12.920 13.300 13.100 12.920 0.18
 
 
1.393
13.080 6.950
HAMBORNER REIT AG 0 0 8.800 8.656 0.14
 
 
1.664
10.602 7.300
STRATEC SE 87.50 89.50 88.40 86.90 1.50
 
 
1.726
91.40 52.80
Hypoport AG 407.00 413.50 408.00 401.00 7.00
 
 
1.746
418.50 212.00
AIXTRON STK 0 0 10.790 10.600 0.19
 
 
1.792
11.405 6.380
DWS Group SE 0 0 32.715 32.115 0.60
 
 
1.868
39.705 17.854
Borussia Dortmund 5.945 6.145 6.065 5.950 0.12
 
 
1.933
9.920 4.450
Deutsche Pfandbriefbank AG 6.485 6.705 6.540 6.415 0.13
 
 
1.949
15.630 5.135
Schaeffler Technologies AG & Co. KG 6.655 6.880 6.765 6.615 0.15
 
 
2.268
10.250 4.645
Stabilus SA 0 0 47.420 46.280 1.14
 
 
2.463
64.300 30.760
LPKF LASER STK 0 0 20.300 19.800 0.50
 
 
2.525
25.300 6.600
FIELMANN STK 61.35 62.30 61.80 60.25 1.55
 
 
2.573
75.50 43.12
Instone Real Est. 0 0 19.600 19.060 0.54
 
 
2.833
27.400 14.220
New Work SE 0 0 276.50 268.50 8.00
 
 
2.980
371.00 166.40
Shop Apotheke Europe N.V. 108.60 110.20 110.40 106.80 3.60
 
 
3.371
108.60 28.60
Deutsche Euroshop AG 12.690 13.470 13.070 12.640 0.43
 
 
3.402
27.220 10.250
Zooplus AG 0 0 153.20 148.00 5.20
 
 
3.514
148.80 69.70
CECONOMY AG 0 0 3.226 3.072 0.15
 
 
5.013
6.066 1.759
SIXT SE 71.45 72.85 72.35 68.75 3.60
 
 
5.236
99.50 35.16
JENOPTIK STK 22.180 22.880 22.460 20.680 1.78
 
 
8.607
29.360 13.640
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.