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

 

Chart
Illustration
Comparison
Analysis
 

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 AGAmendment 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. NPVAdmission 0 0 25.200 26.400 -1.20
 
 
-4.545
31.000 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.