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
11,212.70
Change
-32.48
Change in %
%
-0.289
Date
17/09/2019
Time
17:45:00
Open
11,242.59
Previous day
11,245.18
High
11,256.76
Low
11,151.68
52 weeks high
12,238.33
52 weeks low
9,318.50
Volume last trade
0
Volume
169,151,677
Turnover
169,151,677.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Instone Real Est. 0 0 18.960 17.880 1.08
 
 
6.040
24.435 15.634
ADO PROPERTIES S.A. NPV 0 0 36.560 34.740 1.82
 
 
5.239
53.450 34.120
Compugroup Medical SE 0 0 50.35 47.86 2.49
 
 
5.203
74.150 38.880
RIB Software SE 0 0 20.880 20.060 0.82
 
 
4.088
20.500 9.305
Patrizia Immobilien AG 0 0 16.730 16.270 0.46
 
 
2.827
20.200 14.700
Steinhoff Intl. Hldgs. Ltd. 0.063 0.076 0.071 0.070 0.00
 
 
2.014
0.165 0.055
VARTA AG 0 0 81.40 79.90 1.50
 
 
1.877
91.60 24.70
Corestate Capital Holding S.A 0 0 31.500 31.000 0.50
 
 
1.613
42.400 25.850
AMADEUS STK 0 0 99.90 98.40 1.50
 
 
1.524
126.20 80.80
Adler Real Estate 0 0 11.520 11.360 0.16
 
 
1.408
15.740 10.620
TLG Immobilien Ag 0 0 23.200 22.900 0.30
 
 
1.310
27.800 21.240
Borussia DortmundTrade Cancellations / Price Corrections 9.555 9.670 9.635 9.515 0.12
 
 
1.261
10.070 7.015
DIC Asset AG 0 0 11.380 11.240 0.14
 
 
1.246
12.340 8.830
CEWE Stiftung & Co. KGaA 81.70 82.70 82.20 81.30 0.90
 
 
1.107
89.50 59.70
Südzucker AG 0 0 14.020 13.870 0.15
 
 
1.081
15.870 11.000
JOST Werke 0 0 29.450 29.150 0.30
 
 
1.029
35.350 24.050
Ströer SE & Co. KGaA 0 0 69.65 68.95 0.70
 
 
1.015
71.90 40.48
WUESTENROT&WUERT NAMEN 0 0 17.980 17.840 0.14
 
 
0.785
20.250 15.500
TRATON SE 0 0 25.575 25.395 0.18
 
 
0.709
0 0
HAMBORNER REIT AG 0 0 9.410 9.352 0.06
 
 
0.620
9.625 8.340
SAF Holland SA 9.300 9.440 9.370 9.315 0.06
 
 
0.590
13.720 7.890
Shop Apotheke Europe N.V. 0 0 34.800 34.600 0.20
 
 
0.578
50.400 28.600
SMA Technologie AG 0 0 23.640 23.520 0.12
 
 
0.510
30.080 15.060
Encavis AG 7.960 8.100 8.020 7.980 0.04
 
 
0.501
8.550 5.430
RHOEN-KLINIKUM O.N. 0 0 21.650 21.550 0.10
 
 
0.464
27.200 21.120
Hamburger Hafen und Logistik AG 0 0 22.300 22.200 0.10
 
 
0.450
24.000 16.890
PFEIFFER VACUUM STK 0 0 147.70 147.20 0.50
 
 
0.340
151.30 103.10
HelloFresh SE 0 0 12.260 12.220 0.04
 
 
0.327
12.220 5.975
HORNBACH HOLDING AG & CO. KGaA 0 0 49.350 49.350 0.00
 
 
0.000
60.300 40.750
RATIONAL AG 662.50 667.00 664.50 665.00 -0.50
 
 
-0.075
670.00 465.80
WASHTEC AG O.N. 48.800 49.200 49.000 49.050 -0.05
 
 
-0.102
78.100 45.300
HEIDELBERG DRUCK STK 0 0 1.212 1.214 -0.00
 
 
-0.165
2.492 0.844
DT.BETEILIG.AG O.N. 31.300 31.650 31.450 31.550 -0.10
 
 
-0.317
37.300 30.100
KWS SAAT STK 0 0 63.00 63.30 -0.30
 
 
-0.474
67.40 50.80
TAKKT AG O.N. 11.980 12.240 12.100 12.160 -0.06
 
 
-0.493
15.780 10.840
Talanx AG 0 0 38.520 38.740 -0.22
 
 
-0.568
39.600 29.060
DEUTZ AG O.N. 5.665 5.760 5.720 5.755 -0.04
 
 
-0.608
8.845 4.884
JENOPTIK STK 24.000 24.050 24.000 24.150 -0.15
 
 
-0.621
36.450 21.000
DR HOENLE STK 0 0 47.950 48.250 -0.30
 
 
-0.622
79.600 42.000
DMG MORI AG 0 0 43.100 43.400 -0.30
 
 
-0.691
48.100 41.350
ADVA STK 0 0 6.480 6.530 -0.05
 
 
-0.766
9.690 5.590
Schaeffler Technologies AG & Co. KG 0 0 7.846 7.910 -0.06
 
 
-0.809
11.740 5.890
Krones AG 57.55 57.95 57.75 58.25 -0.50
 
 
-0.858
100.30 48.14
Wacker Neuson SE 0 0 18.350 18.510 -0.16
 
 
-0.864
25.080 14.200
New Work SE 0 0 280.50 283.00 -2.50
 
 
-0.883
375.50 225.50
Zooplus AG 0 0 120.40 121.60 -1.20
 
 
-0.987
158.80 91.60
BILFINGER STK 0 0 26.260 26.560 -0.30
 
 
-1.130
44.860 21.020
AIXTRON STK 0 0 10.170 10.290 -0.12
 
 
-1.166
11.780 7.436
JUNGHEINRICH PR 22.260 22.560 22.420 22.720 -0.30
 
 
-1.320
33.300 18.060
Drägerwerke AG & Co. KGaA - Vorzugsaktien 43.500 43.880 43.740 44.340 -0.60
 
 
-1.353
63.050 38.780
BERTRANDT STK 0 0 44.600 45.300 -0.70
 
 
-1.545
80.100 44.050
Stabilus SA 0 0 45.540 46.260 -0.72
 
 
-1.556
75.650 35.840
S & T AG 20.000 20.240 19.960 20.280 -0.32
 
 
-1.578
27.340 15.560
DWS Group SE 0 0 27.500 27.950 -0.45
 
 
-1.610
33.060 22.475
Indus Holding AG 0 0 38.250 38.900 -0.65
 
 
-1.671
54.200 31.450
BEFESA S.A. 0 0 32.250 32.800 -0.55
 
 
-1.677
44.250 27.000
SIXT SE 91.85 92.40 91.95 93.60 -1.65
 
 
-1.763
109.20 64.25
Aumann AG 0 0 15.360 15.640 -0.28
 
 
-1.790
64.400 12.400
LEONI AG NA O.N. 0 0 13.165 13.430 -0.27
 
 
-1.973
37.690 8.148
NORDEX SE 0 0 9.520 9.720 -0.20
 
 
-2.058
15.370 7.292
KOENIG & BAUER AG 0 0 35.820 36.580 -0.76
 
 
-2.078
56.000 28.420
Hypoport AG 222.50 224.50 223.50 228.50 -5.00
 
 
-2.188
258.00 143.40
BAYWA VINK NA 25.050 25.100 25.100 25.700 -0.60
 
 
-2.335
29.450 20.050
SALZGITTER STK 0 0 18.050 18.485 -0.44
 
 
-2.353
43.370 14.525
SGL CARBON STK 0 0 4.880 5.000 -0.12
 
 
-2.400
10.180 3.666
ECKERT & ZIEGLER 153.80 154.80 154.20 158.20 -4.00
 
 
-2.528
185.60 44.10
Wacker-Chemie AG 0 0 70.16 72.18 -2.02
 
 
-2.799
118.30 63.36
CECONOMY AG 0 0 5.140 5.294 -0.15
 
 
-2.909
6.770 2.956
Klöckner & Co. SE 5.755 5.815 5.785 5.990 -0.21
 
 
-3.422
9.955 4.328
ISRA VISIONS AG 39.040 39.820 39.400 40.940 -1.54
 
 
-3.762
46.450 22.850
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.