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