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
12,053.73
Change
+14.79
Change in %
%
+0.123
Date
18/11/2019
Time
12:18:00
Open
12,066.35
Previous day
12,038.94
High
12,105.07
Low
12,053.41
52 weeks high
12,047.82
52 weeks low
9,318.50
Volume last trade
44,894
Volume
63,727,357
Turnover
63,727,357.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
ECKERT & ZIEGLER 179.80 180.80 181.00 171.00 10.00
 
 
5.848
185.60 54.30
LEONI AG NA O.N. 12.495 12.530 12.285 11.640 0.65
 
 
5.541
34.290 8.148
Drägerwerke AG & Co. KGaA - Vorzugsaktien 57.55 57.90 57.95 55.95 2.00
 
 
3.575
56.95 38.78
Wacker-Chemie AG 63.46 63.56 65.16 63.44 1.72
 
 
2.711
97.48 58.92
Stabilus SA 61.65 61.75 62.00 60.45 1.55
 
 
2.564
65.30 35.84
BERTRANDT STK 51.80 52.10 52.40 51.10 1.30
 
 
2.544
78.25 39.90
HelloFresh SE 17.300 17.360 16.580 16.200 0.38
 
 
2.346
17.640 5.975
Borussia DortmundTrade Cancellations / Price Corrections 8.335 8.385 8.370 8.225 0.15
 
 
1.763
9.920 7.015
Klöckner & Co. SE 5.755 5.830 5.790 5.695 0.10
 
 
1.668
7.405 4.328
HEIDELBERG DRUCK STK 1.311 1.314 1.292 1.272 0.02
 
 
1.572
2.062 0.844
DIC Asset AG 13.500 13.560 13.480 13.280 0.20
 
 
1.506
13.280 8.830
DT.BETEILIG.AG O.N. 38.750 39.150 38.950 38.400 0.55
 
 
1.432
39.000 30.100
WASHTEC AG O.N. 47.300 47.750 47.750 47.100 0.65
 
 
1.380
73.900 42.800
BAYWA VINK NA 27.400 27.650 27.500 27.200 0.30
 
 
1.103
27.550 20.050
RIB Software SE 24.740 24.780 24.400 24.140 0.26
 
 
1.077
24.140 9.305
Deutsche Euroshop AG 27.200 27.280 27.260 26.980 0.28
 
 
1.038
28.220 22.580
ADO PROPERTIES S.A. NPV 34.740 34.780 34.820 34.500 0.32
 
 
0.928
53.450 34.120
Indus Holding AG 38.150 38.300 36.950 36.650 0.30
 
 
0.819
47.350 31.450
DWS Group SE 31.650 31.665 31.310 31.060 0.25
 
 
0.805
33.060 22.475
VARTA AG 103.40 103.80 104.00 103.20 0.80
 
 
0.775
109.00 24.70
HAMBORNER REIT AG 9.661 9.684 9.578 9.508 0.07
 
 
0.736
9.734 8.340
HORNBACH HOLDING AG & CO. KGaA 54.30 54.40 55.10 54.70 0.40
 
 
0.731
55.40 40.75
Patrizia Immobilien AG 18.290 18.330 18.790 18.660 0.13
 
 
0.697
20.200 15.750
TAKKT AG O.N. 11.460 11.560 11.440 11.380 0.06
 
 
0.527
15.780 10.680
Adler Real Estate 11.460 11.500 11.440 11.380 0.06
 
 
0.527
15.320 10.160
KOENIG & BAUER AG 31.540 31.620 32.020 31.920 0.10
 
 
0.313
47.720 28.420
DMG MORI AG 42.450 42.550 42.700 42.600 0.10
 
 
0.235
48.100 41.350
SMA Technologie AG 32.620 32.720 32.160 32.100 0.06
 
 
0.187
32.100 15.060
TRATON SE 24.760 24.795 24.500 24.455 0.05
 
 
0.184
0 0
SALZGITTER STK 17.630 17.645 17.770 17.740 0.03
 
 
0.169
32.020 14.210
KWS SAAT STK 61.40 61.60 61.30 61.20 0.10
 
 
0.163
64.70 50.80
CEWE Stiftung & Co. KGaA 87.00 87.70 87.50 87.40 0.10
 
 
0.114
89.50 59.70
Instone Real Est. 19.720 19.800 19.800 19.780 0.02
 
 
0.101
23.000 15.634
Wacker Neuson SE 16.180 16.200 16.320 16.310 0.01
 
 
0.061
25.080 14.200
DR HOENLE STK 46.700 46.950 46.950 46.950 0.00
 
 
0.000
66.400 42.000
Ströer SE & Co. KGaA 72.80 72.85 72.05 72.05 0.00
 
 
0.000
75.15 40.48
AMADEUS STK 110.80 111.40 109.40 109.40 0.00
 
 
0.000
126.20 80.80
Hamburger Hafen und Logistik AG 24.900 24.940 24.940 24.960 -0.02
 
 
-0.080
25.220 16.890
DEUTZ AG O.N. 5.625 5.695 5.685 5.690 -0.01
 
 
-0.088
8.845 4.884
Talanx AG 42.800 42.860 43.060 43.100 -0.04
 
 
-0.093
43.360 29.060
NORDEX SE 12.790 12.810 13.020 13.040 -0.02
 
 
-0.153
15.370 7.310
Krones AG 64.15 64.65 64.40 64.50 -0.10
 
 
-0.155
88.15 48.14
AIXTRON STK 8.740 8.748 8.740 8.754 -0.01
 
 
-0.160
10.755 7.436
S & T AG 21.320 21.460 21.440 21.480 -0.04
 
 
-0.186
24.660 15.560
TLG Immobilien Ag 26.650 26.700 26.700 26.750 -0.05
 
 
-0.187
27.800 22.900
Südzucker AG 12.550 12.560 12.560 12.590 -0.03
 
 
-0.238
15.870 11.000
Steinhoff Intl. Hldgs. Ltd. 0.056 0.059 0.058 0.058 0.00
 
 
-0.347
0.141 0.055
SGL CARBON STK 4.604 4.634 4.542 4.558 -0.02
 
 
-0.351
9.265 3.666
PFEIFFER VACUUM STK 157.60 157.80 157.70 158.30 -0.60
 
 
-0.379
158.30 106.10
Shop Apotheke Europe N.V. 37.500 37.750 37.300 37.450 -0.15
 
 
-0.401
41.200 28.600
ADVA STK 7.580 7.600 7.440 7.470 -0.03
 
 
-0.402
9.690 5.590
CECONOMY AG 4.499 4.579 4.556 4.576 -0.02
 
 
-0.437
6.066 2.956
Norma Group AG 37.620 37.640 37.940 38.120 -0.18
 
 
-0.472
52.250 26.480
JOST Werke 29.950 30.000 29.600 29.750 -0.15
 
 
-0.504
35.200 23.700
Hypoport AG 271.50 274.50 273.50 275.00 -1.50
 
 
-0.545
283.00 143.40
DERMAPHARM HOLDING 36.295 36.350 35.520 35.715 -0.20
 
 
-0.546
36.400 21.250
JENOPTIK STK 27.540 27.660 27.660 27.820 -0.16
 
 
-0.575
36.450 21.000
WUESTENROT&WUERT NAMEN 19.120 19.160 18.760 18.880 -0.12
 
 
-0.636
19.660 15.500
BEFESA S.A. 35.600 35.700 35.500 35.750 -0.25
 
 
-0.699
41.050 27.000
New Work SE 280.50 281.00 279.00 281.00 -2.00
 
 
-0.712
375.50 225.50
JUNGHEINRICH PR 22.960 23.080 23.140 23.360 -0.22
 
 
-0.942
32.080 18.060
RHOEN-KLINIKUM O.N. 18.520 18.580 18.480 18.660 -0.18
 
 
-0.965
27.200 18.120
ISRA VISIONS AG 44.500 44.940 44.720 45.200 -0.48
 
 
-1.062
45.200 22.850
BILFINGER STK 30.800 30.840 30.780 31.160 -0.38
 
 
-1.220
34.140 21.020
SIXT SE 84.05 84.40 84.30 85.45 -1.15
 
 
-1.346
103.10 64.25
Schaeffler Technologies AG & Co. KG 9.930 9.944 10.105 10.250 -0.15
 
 
-1.415
10.250 5.890
Encavis AG 9.000 9.060 9.000 9.130 -0.13
 
 
-1.424
9.130 5.430
Corestate Capital Holding S.A 33.100 33.150 33.150 33.850 -0.70
 
 
-2.068
39.150 25.850
SAF Holland SA 7.135 7.250 7.190 7.350 -0.16
 
 
-2.177
13.180 6.300
Zooplus AG 91.50 92.10 92.00 95.10 -3.10
 
 
-3.260
147.40 91.60
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.