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
12,263.24
Change
+81.07
Change in %
%
+0.665
Date
06/12/2019
Time
17:09:00
Open
12,201.26
Previous day
12,182.17
High
12,275.08
Low
12,187.41
52 weeks high
12,182.17
52 weeks low
9,318.50
Volume last trade
196,981
Volume
158,214,947
Turnover
158,214,947.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Klöckner & Co. SE 6.065 6.135 6.110 5.850 0.26
 
 
4.444
7.255 4.328
Shop Apotheke Europe N.V. 39.550 39.600 39.750 38.300 1.45
 
 
3.786
40.050 28.600
Patrizia Immobilien AG 19.340 19.360 18.980 18.290 0.69
 
 
3.773
20.200 15.750
S & T AG 20.480 20.620 20.620 20.100 0.52
 
 
2.587
24.660 15.560
ISRA VISIONS AG 41.240 41.580 41.400 40.460 0.94
 
 
2.323
45.200 22.850
DR HOENLE STK 43.400 43.500 43.850 43.050 0.80
 
 
1.858
59.900 42.000
Norma Group AG 39.040 39.060 38.920 38.260 0.66
 
 
1.725
49.680 26.480
SALZGITTER STK 18.870 18.885 18.505 18.200 0.31
 
 
1.676
31.040 14.210
JUNGHEINRICH PR 23.320 23.440 23.320 22.980 0.34
 
 
1.480
32.080 18.060
DWS Group SE 30.945 31.010 30.960 30.510 0.45
 
 
1.475
33.060 22.475
VARTA AG 120.80 121.20 123.00 121.60 1.40
 
 
1.151
123.20 24.70
Krones AG 63.05 63.55 63.35 62.65 0.70
 
 
1.117
88.15 48.14
BAYWA VINK NA 28.350 28.600 28.400 28.100 0.30
 
 
1.068
28.450 20.050
RIB Software SE 24.480 24.520 24.820 24.580 0.24
 
 
0.976
25.400 9.305
CECONOMY AG 4.548 4.628 4.597 4.554 0.04
 
 
0.944
6.066 2.956
SIXT SE 84.90 85.20 85.15 84.40 0.75
 
 
0.889
103.10 64.25
Wacker Neuson SE 16.850 16.870 16.460 16.320 0.14
 
 
0.858
25.080 14.200
SMA Technologie AG 31.340 31.400 31.320 31.060 0.26
 
 
0.837
32.540 15.060
HEIDELBERG DRUCK STK 1.235 1.238 1.230 1.220 0.01
 
 
0.820
2.062 0.844
ADVA STK 7.900 7.930 7.860 7.800 0.06
 
 
0.769
9.690 5.590
DT.BETEILIG.AG O.N. 40.200 40.500 40.450 40.150 0.30
 
 
0.747
40.750 30.100
Hamburger Hafen und Logistik AG 24.920 24.940 24.720 24.540 0.18
 
 
0.733
25.220 16.890
Stabilus SA 59.05 59.15 58.50 58.10 0.40
 
 
0.688
62.20 35.84
NORDEX SE 12.680 12.700 12.740 12.660 0.08
 
 
0.632
15.370 7.558
Ströer SE & Co. KGaA 73.85 73.90 72.85 72.40 0.45
 
 
0.622
75.15 40.48
CEWE Stiftung & Co. KGaA 102.20 103.00 102.60 102.00 0.60
 
 
0.588
102.00 59.70
PFEIFFER VACUUM STK 159.70 160.00 158.40 157.50 0.90
 
 
0.571
159.00 106.10
HAMBORNER REIT AG 9.651 9.660 9.565 9.511 0.05
 
 
0.568
9.734 8.340
DIC Asset AG 15.100 15.180 15.140 15.060 0.08
 
 
0.531
15.560 8.830
AMADEUS STK 118.60 118.80 118.00 117.40 0.60
 
 
0.511
126.20 80.80
DEUTZ AG O.N. 5.675 5.745 5.705 5.680 0.03
 
 
0.440
8.845 4.884
BEFESA S.A. 34.950 35.000 34.650 34.500 0.15
 
 
0.435
41.050 27.000
BERTRANDT STK 52.70 52.80 52.60 52.40 0.20
 
 
0.382
77.95 39.90
AIXTRON STK 8.190 8.196 8.216 8.188 0.03
 
 
0.342
10.755 7.436
SGL CARBON STK 4.694 4.722 4.462 4.448 0.01
 
 
0.315
8.285 3.666
JOST Werke 32.400 32.450 32.200 32.100 0.10
 
 
0.312
35.200 23.700
HelloFresh SE 19.100 19.140 19.000 18.960 0.04
 
 
0.211
18.960 5.975
WUESTENROT&WUERT NAMEN 19.200 19.260 19.280 19.240 0.04
 
 
0.208
19.660 15.500
Instone Real Est. 19.640 19.720 19.720 19.680 0.04
 
 
0.203
23.000 15.634
HORNBACH HOLDING AG & CO. KGaA 55.80 55.90 55.80 55.70 0.10
 
 
0.180
55.70 40.75
New Work SE 280.00 281.00 280.50 280.00 0.50
 
 
0.179
375.50 225.50
Deutsche Euroshop AG 25.820 25.880 25.820 25.780 0.04
 
 
0.155
27.460 22.580
Indus Holding AG 39.200 39.300 38.850 38.800 0.05
 
 
0.129
47.350 31.450
DMG MORI AG 42.700 42.750 42.450 42.400 0.05
 
 
0.118
48.100 41.350
JENOPTIK STK 26.520 26.660 26.580 26.560 0.02
 
 
0.075
36.450 21.000
TLG Immobilien Ag 27.750 27.800 27.700 27.700 0.00
 
 
0.000
28.550 22.900
RHOEN-KLINIKUM O.N. 18.540 18.600 18.380 18.380 0.00
 
 
0.000
27.200 18.120
SAF Holland SA 7.035 7.150 7.120 7.120 0.00
 
 
0.000
12.050 6.300
Talanx AG 43.960 44.000 43.640 43.660 -0.02
 
 
-0.046
43.660 29.060
Hypoport AG 301.50 304.50 302.50 303.00 -0.50
 
 
-0.165
303.00 143.40
Adler Real Estate 11.800 11.840 11.800 11.820 -0.02
 
 
-0.169
14.940 10.160
Borussia Dortmund 8.615 8.660 8.615 8.630 -0.02
 
 
-0.174
9.920 7.015
WASHTEC AG O.N. 53.20 53.80 53.80 53.90 -0.10
 
 
-0.186
73.90 42.80
Encavis AG 8.940 8.990 8.940 8.960 -0.02
 
 
-0.223
9.130 5.430
Südzucker AG 14.090 14.100 14.000 14.050 -0.05
 
 
-0.356
15.870 11.000
BILFINGER STK 31.100 31.160 30.900 31.020 -0.12
 
 
-0.387
34.140 21.020
TRATON SE 24.215 24.235 24.240 24.345 -0.11
 
 
-0.431
0 0
Zooplus AG 86.50 87.10 87.80 88.20 -0.40
 
 
-0.454
143.30 87.20
Schaeffler Technologies AG & Co. KG 10.200 10.210 9.976 10.025 -0.05
 
 
-0.489
10.250 5.890
KWS SAAT STK 57.50 57.70 58.60 58.90 -0.30
 
 
-0.509
64.70 50.80
LEONI AG NA O.N. 10.965 10.995 10.990 11.055 -0.07
 
 
-0.588
34.290 8.148
Corestate Capital Holding S.A 30.900 30.950 30.950 31.150 -0.20
 
 
-0.642
39.150 25.850
ADO PROPERTIES S.A. NPV 34.860 34.880 34.480 34.780 -0.30
 
 
-0.863
53.450 34.120
DERMAPHARM HOLDING 37.005 37.040 36.780 37.200 -0.42
 
 
-1.129
38.385 21.250
KOENIG & BAUER AG 29.840 29.900 30.020 30.460 -0.44
 
 
-1.445
47.720 28.420
Wacker-Chemie AG 64.30 64.36 62.62 63.66 -1.04
 
 
-1.634
97.48 58.92
TAKKT AG O.N. 11.760 11.880 11.820 12.020 -0.20
 
 
-1.664
15.780 10.680
Drägerwerke AG & Co. KGaA - Vorzugsaktien 55.20 55.65 55.30 56.65 -1.35
 
 
-2.383
58.55 38.78
Steinhoff Intl. Hldgs. Ltd. 0.050 0.054 0.052 0.053 -0.00
 
 
-3.008
0.141 0.051
ECKERT & ZIEGLER 186.40 187.20 185.80 195.00 -9.20
 
 
-4.718
202.50 57.30
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.