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
15,595.24
Change
-60.49
Change in %
%-0.386
Date
22/01/2021
Time
17:55:00
Open
15,626.28
Previous day
15,655.73
High
15,626.28
Low
15,498.14
52 weeks high
15,655.73
52 weeks low
7,996.00
Volume last trade
0
Volume
214,815,764
Turnover
214,815,764.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| CEWE Stiftung & Co. KGaA | 0 | 0 | 103.20 | 97.60 | 5.60 | 5.738 | 109.60 | 77.20 | |||
| SALZGITTER STK | 0 | 0 | 22.550 | 21.460 | 1.09 | 5.079 | 23.320 | 8.176 | |||
| Home24 | 0 | 0 | 21.525 | 20.585 | 0.94 | 4.566 | 22.460 | 2.570 | |||
| STRATEC SE | 0 | 0 | 135.40 | 131.80 | 3.60 | 2.731 | 135.40 | 53.70 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 71.10 | 71.90 | 71.60 | 69.70 | 1.90 | 2.726 | 99.90 | 50.50 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 78.80 | 76.80 | 2.00 | 2.604 | 99.70 | 33.50 | |||
| Stabilus SA | 0 | 0 | 64.15 | 62.65 | 1.50 | 2.394 | 64.15 | 30.76 | |||
| TAKKT AG O.N. | 11.000 | 11.260 | 11.140 | 10.880 | 0.26 | 2.390 | 12.720 | 6.010 | |||
| ECKERT & ZIEGLER | 0 | 0 | 54.65 | 53.55 | 1.10 | 2.054 | 55.40 | 25.05 | |||
| Schaeffler Technologies AG & Co. KG | 6.230 | 6.515 | 6.355 | 6.230 | 0.13 | 2.006 | 9.608 | 4.645 | |||
| Norma Group AG | 0 | 0 | 42.220 | 41.400 | 0.82 | 1.981 | 42.860 | 15.210 | |||
| ADVA STK | 0 | 0 | 9.370 | 9.190 | 0.18 | 1.959 | 9.370 | 4.065 | |||
Encavis AG |
0 | 0 | 24.150 | 23.700 | 0.45 | 1.899 | 24.950 | 7.140 | |||
| BAYWA VINK NA | 0 | 0 | 34.700 | 34.150 | 0.55 | 1.611 | 34.700 | 22.300 | |||
| SNP AG | 0 | 0 | 57.80 | 56.90 | 0.90 | 1.582 | 73.40 | 35.70 | |||
| DERMAPHARM HOLDING | 61.99 | 62.79 | 62.21 | 61.26 | 0.95 | 1.551 | 62.21 | 28.77 | |||
| KOENIG & BAUER AG | 0 | 0 | 26.620 | 26.300 | 0.32 | 1.217 | 27.000 | 15.200 | |||
| DIC Asset AG | 0 | 0 | 14.180 | 14.020 | 0.16 | 1.141 | 17.220 | 7.270 | |||
| KWS SAAT STK | 0 | 0 | 75.60 | 75.00 | 0.60 | 0.800 | 75.60 | 39.20 | |||
| HORNBACH Baumarkt AG | 0 | 0 | 35.050 | 34.800 | 0.25 | 0.718 | 45.550 | 13.250 | |||
| Hypoport SE | 0 | 0 | 599.00 | 596.00 | 3.00 | 0.503 | 610.00 | 212.00 | |||
| Wacker Neuson SE | 0 | 0 | 18.140 | 18.050 | 0.09 | 0.499 | 18.190 | 8.515 | |||
| Südzucker AG | 0 | 0 | 12.330 | 12.280 | 0.05 | 0.407 | 17.410 | 10.510 | |||
| JUNGHEINRICH PR | 0 | 0 | 40.520 | 40.360 | 0.16 | 0.396 | 40.520 | 10.480 | |||
| GLOBAL FASHION GROUP S A | 0 | 0 | 12.610 | 12.568 | 0.04 | 0.334 | 12.732 | 0.977 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 18.120 | 18.060 | 0.06 | 0.332 | 22.940 | 10.830 | |||
| NORDEX SE | 0 | 0 | 26.000 | 25.920 | 0.08 | 0.309 | 26.000 | 5.760 | |||
| Cropenergies Energies AG | 0 | 0 | 13.440 | 13.400 | 0.04 | 0.299 | 15.960 | 6.130 | |||
| RTL Group | 41.300 | 42.160 | 41.740 | 41.640 | 0.10 | 0.240 | 44.100 | 27.440 | |||
| Krones AG | 67.30 | 68.75 | 68.00 | 67.85 | 0.15 | 0.221 | 73.50 | 43.32 | |||
| Patrizia Immobilien AG | 0 | 0 | 25.500 | 25.450 | 0.05 | 0.196 | 26.400 | 16.100 | |||
| Hensoldt AG | 0 | 0 | 15.410 | 15.380 | 0.03 | 0.195 | 0 | 0 | |||
| Klöckner & Co. SE | 7.750 | 8.105 | 7.940 | 7.925 | 0.02 | 0.189 | 8.620 | 2.666 | |||
| JENOPTIK STK | 25.140 | 25.900 | 25.560 | 25.520 | 0.04 | 0.157 | 27.340 | 13.640 | |||
| FinTech Group | 0 | 0 | 71.10 | 71.10 | 0.00 | 0.000 | 71.10 | 21.65 | |||
| Vossloh | 43.600 | 44.500 | 44.050 | 44.050 | 0.00 | 0.000 | 44.100 | 25.000 | |||
| AMADEUS STK | 0 | 0 | 121.20 | 121.20 | 0.00 | 0.000 | 158.40 | 71.70 | |||
| HAMBORNER REIT AG | 0 | 0 | 9.093 | 9.108 | -0.02 | -0.165 | 10.602 | 7.300 | |||
| FIELMANN STK | 70.90 | 71.85 | 71.40 | 71.60 | -0.20 | -0.279 | 75.50 | 43.12 | |||
| Indus Holding AG | 0 | 0 | 34.050 | 34.150 | -0.10 | -0.293 | 39.150 | 21.200 | |||
| Zeal Network SE | 0 | 0 | 41.150 | 41.300 | -0.15 | -0.363 | 46.100 | 18.000 | |||
| DWS Group SE | 0 | 0 | 34.475 | 34.620 | -0.15 | -0.419 | 39.705 | 17.854 | |||
| SMA Technologie AG | 0 | 0 | 66.50 | 66.85 | -0.35 | -0.524 | 67.00 | 19.06 | |||
| JOST Werke | 43.750 | 44.950 | 44.350 | 44.600 | -0.25 | -0.561 | 44.600 | 19.460 | |||
| Deutsche Euroshop AG | 17.050 | 17.800 | 17.420 | 17.530 | -0.11 | -0.627 | 25.860 | 9.595 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 189.40 | 190.60 | -1.20 | -0.630 | 190.60 | 105.80 | |||
| BILFINGER STK | 0 | 0 | 28.000 | 28.200 | -0.20 | -0.709 | 34.860 | 13.220 | |||
| Borussia Dortmund | 5.155 | 5.390 | 5.265 | 5.305 | -0.04 | -0.754 | 9.420 | 4.226 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 20.300 | 20.460 | -0.16 | -0.782 | 26.920 | 14.010 | |||
| DT.BETEILIG.AG O.N. | 36.750 | 37.450 | 37.100 | 37.400 | -0.30 | -0.802 | 41.800 | 23.600 | |||
| LPKF LASER STK | 0 | 0 | 29.650 | 29.950 | -0.30 | -1.002 | 30.200 | 10.600 | |||
| New Work SE | 0 | 0 | 245.50 | 248.00 | -2.50 | -1.008 | 309.50 | 166.40 | |||
| Talanx AG | 0 | 0 | 32.400 | 32.740 | -0.34 | -1.038 | 48.380 | 22.260 | |||
| CECONOMY AG | 0 | 0 | 5.550 | 5.620 | -0.07 | -1.246 | 5.855 | 1.759 | |||
| TRATON SE | 0 | 0 | 24.650 | 24.995 | -0.35 | -1.380 | 24.995 | 11.246 | |||
| SIXT SE | 102.70 | 103.60 | 103.20 | 104.70 | -1.50 | -1.433 | 105.70 | 35.16 | |||
| Westwing Group AG | 38.270 | 38.970 | 38.720 | 39.325 | -0.61 | -1.538 | 39.325 | 2.356 | |||
| DEUTZ AG O.N. | 0 | 0 | 5.590 | 5.680 | -0.09 | -1.585 | 5.765 | 2.726 | |||
| Zooplus AG | 185.40 | 187.80 | 186.60 | 189.80 | -3.20 | -1.686 | 189.80 | 69.70 | |||
| GRENKE LEASING STK | 0 | 0 | 38.580 | 39.260 | -0.68 | -1.732 | 103.000 | 28.300 | |||
| Corestate Capital Holding S.A | 14.210 | 14.900 | 14.590 | 14.900 | -0.31 | -2.081 | 44.250 | 12.150 | |||
| SAF HOLLAND SE | 11.860 | 12.260 | 12.140 | 12.400 | -0.26 | -2.097 | 12.400 | 3.320 | |||
| ElringKlinger AG | 0 | 0 | 15.860 | 16.200 | -0.34 | -2.099 | 16.240 | 3.770 | |||
| Medios AG | 0 | 0 | 39.000 | 40.000 | -1.00 | -2.500 | 40.800 | 22.600 | |||
| Verbio AG | 0 | 0 | 40.800 | 42.000 | -1.20 | -2.857 | 42.850 | 6.280 | |||
| Instone Real Est. | 0 | 0 | 21.900 | 22.550 | -0.65 | -2.882 | 27.400 | 14.220 | |||
| Deutsche Pfandbriefbank AG | 8.585 | 8.840 | 8.665 | 8.935 | -0.27 | -3.022 | 15.630 | 5.135 | |||
| S & T AG | 20.580 | 20.760 | 20.760 | 21.640 | -0.88 | -4.067 | 25.840 | 13.660 | |||
| BEFESA S.A. | 0 | 0 | 58.70 | 61.30 | -2.60 | -4.241 | 61.30 | 24.60 | |||
| ADO PROPERTIES S.A. NPV |
0 | 0 | 25.200 | 26.400 | -1.20 | -4.545 | 31.000 | 14.500 | |||