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
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 | |||