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
12,061.98
Change
-63.28
Change in %
%
-0.522
Date
24/09/2018
Time
17:45:00
Open
12,141.73
Previous day
12,125.26
High
12,144.09
Low
12,046.61
52 weeks high
12,736.54
52 weeks low
11,591.49
Volume last trade
0
Volume
170,352,704
Turnover
170,352,704.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
AIXTRON STK 0 0 9.92 9.57 0.35
 
 
3.679
19.27 9.57
Wacker Neuson SE 0 0 23.28 22.62 0.66
 
 
2.918
33.78 20.46
Hypoport Finance AG 203.50 205.00 204.00 198.40 5.60
 
 
2.823
198.40 119.40
Zooplus AG 148.00 150.90 148.70 146.00 2.70
 
 
1.849
191.90 131.08
Hamburger Hafen und Logistik AG 0 0 20.16 19.82 0.34
 
 
1.715
28.13 17.37
DWS Group SE 0 0 23.90 23.51 0.40
 
 
1.680
0 0
Steinhoff Intl. Hldgs. Ltd. 0 0 0.148 0.146 0.00
 
 
1.580
3.86 0.076
Drägerwerke AG & Co. KGaA 51.30 52.50 51.90 51.10 0.80
 
 
1.566
76.24 49.30
SIXT SE 108.00 109.10 108.50 107.00 1.50
 
 
1.402
116.30 65.19
Borussia Dortmund 7.39 7.43 7.41 7.31 0.10
 
 
1.369
8.29 4.98
Carl-Zeiss Meditec AG 75.40 75.55 75.50 74.55 0.95
 
 
1.274
76.90 42.05
Indus Holding AG 0 0 54.20 53.70 0.50
 
 
0.931
65.90 52.20
Compugroup Medical SE 49.82 50.55 50.20 49.74 0.46
 
 
0.925
59.60 37.74
Talanx AG 0 0 33.08 32.78 0.30
 
 
0.915
37.24 30.86
BERTRANDT STK 0 0 80.10 79.50 0.60
 
 
0.755
109.00 76.30
LEONI AG NA O.N. 0 0 37.69 37.41 0.28
 
 
0.748
66.00 32.90
DIC Asset AG 9.42 9.62 9.52 9.45 0.07
 
 
0.741
11.06 9.21
WUESTENROT&WUERT NAMEN 0 0 20.10 19.96 0.14
 
 
0.701
24.85 17.26
Aumann AG 0 0 62.50 62.10 0.40
 
 
0.644
94.07 48.95
RATIONAL AG 629.50 633.00 630.00 626.50 3.50
 
 
0.559
694.50 499.80
Ströer SE & Co. KGaA 0 0 49.64 49.40 0.24
 
 
0.486
66.05 48.80
DIALOG SEMICON STK 18.95 19.11 19.03 18.94 0.09
 
 
0.475
44.20 12.66
DT.BETEILIG.AG O.N. 36.25 36.60 36.40 36.30 0.10
 
 
0.275
52.10 33.50
SMA Technologie AG 0 0 30.08 30.00 0.08
 
 
0.267
61.55 26.56
HORNBACH HOLDING AG & CO. KGaA 0 0 54.90 54.80 0.10
 
 
0.182
81.40 54.20
Vossloh 48.40 48.60 48.50 48.45 0.05
 
 
0.103
57.22 36.70
Klöckner & Co. SE 9.70 9.79 9.74 9.73 0.01
 
 
0.103
11.59 8.86
DEUTZ AG O.N. 7.65 7.78 7.71 7.70 0.01
 
 
0.065
8.68 6.41
ISRA VISIONS AG 45.15 45.50 45.35 45.35 0.00
 
 
0.000
60.40 29.66
CEWE Stiftung & Co. KGaA 72.10 72.70 72.40 72.50 -0.10
 
 
-0.138
92.30 72.40
KWS SAAT STK 0 0 335.50 336.00 -0.50
 
 
-0.149
378.57 279.50
TLG Immobilien Ag 0 0 22.50 22.54 -0.04
 
 
-0.177
24.72 19.02
KOENIG & BAUER AG 0 0 55.25 55.35 -0.10
 
 
-0.181
78.05 54.20
VTG AG 0 0 52.70 52.80 -0.10
 
 
-0.189
55.60 38.00
HAMBORNER REIT AG 0 0 9.18 9.20 -0.02
 
 
-0.217
9.99 8.95
Krones AG 99.70 100.10 99.90 100.30 -0.40
 
 
-0.399
122.56 95.50
TAKKT AG O.N. 13.70 13.82 13.76 13.82 -0.06
 
 
-0.434
23.05 13.44
Adler Real Estate 0 0 15.30 15.40 -0.10
 
 
-0.649
16.04 12.14
Encavis AG 6.00 6.14 6.04 6.08 -0.04
 
 
-0.658
7.12 5.92
DMG MORI AG 0 0 44.55 44.85 -0.30
 
 
-0.669
52.90 43.05
HEIDELBERG DRUCK STK 0 0 2.37 2.39 -0.02
 
 
-0.670
3.55 2.28
SGL CARBON STK 0 0 9.91 9.98 -0.07
 
 
-0.701
14.20 8.98
Corestate Capital Holding S.A 0 0 40.50 40.80 -0.30
 
 
-0.735
55.20 40.40
Stabilus SA 0 0 74.80 75.40 -0.60
 
 
-0.796
81.15 69.43
Südzucker AG 0 0 11.32 11.42 -0.10
 
 
-0.832
18.60 11.32
PFEIFFER VACUUM STK 0 0 128.10 129.20 -1.10
 
 
-0.851
174.91 121.00
HAPAG-LLOYD NA. O.N. 0 0 33.98 34.30 -0.32
 
 
-0.933
39.31 28.72
Xing SE 0 0 310.50 313.50 -3.00
 
 
-0.957
324.50 232.00
BILFINGER STK 0 0 42.88 43.36 -0.48
 
 
-1.107
46.08 33.50
NORDEX SE 0 0 9.12 9.22 -0.10
 
 
-1.128
11.30 7.12
WASHTEC AG O.N. 76.20 76.60 76.40 77.30 -0.90
 
 
-1.164
83.50 62.80
ADO PROPERTIES S.A. NPV 0 0 50.55 51.15 -0.60
 
 
-1.173
55.20 37.50
BAYWA AG 29.80 30.60 30.20 30.60 -0.40
 
 
-1.307
36.55 30.00
GRENKE LEASING STK 0 0 103.80 105.20 -1.40
 
 
-1.331
105.20 76.38
RHOEN-KLINIKUM O.N. 0 0 21.78 22.08 -0.30
 
 
-1.359
31.78 21.44
JENOPTIK STKAmendment 31.64 31.70 31.64 32.08 -0.44
 
 
-1.372
39.48 26.56
JUNGHEINRICH PR 32.72 32.94 32.84 33.30 -0.46
 
 
-1.381
41.52 28.98
RIB Software SE 0 0 19.03 19.31 -0.28
 
 
-1.450
35.22 16.81
BEFESA S.A. 0 0 40.00 40.60 -0.60
 
 
-1.478
0 0
HelloFresh SE 0 0 10.44 10.61 -0.17
 
 
-1.602
0 0
JOST Werke 0 0 33.35 33.90 -0.55
 
 
-1.622
45.65 30.75
Patrizia Immobilien AG 0 0 17.02 17.34 -0.32
 
 
-1.845
21.18 16.00
CECONOMY AG 0 0 6.23 6.37 -0.14
 
 
-2.230
13.25 6.23
DR HOENLE STK 0 0 74.80 76.60 -1.80
 
 
-2.350
88.00 34.95
Cancom IT Systems 0 0 39.02 40.04 -1.02
 
 
-2.547
52.35 30.38
MEDIGENE STK N 0 0 12.93 13.29 -0.36
 
 
-2.709
18.64 10.55
SAF Holland SA 13.09 13.26 13.18 13.60 -0.42
 
 
-3.088
19.89 12.52
S & T AG 24.52 24.56 24.48 25.42 -0.94
 
 
-3.698
27.34 15.51
Tele Columbus AG 0 0 2.68 2.79 -0.11
 
 
-3.770
9.59 2.40
Shop Apotheke Europe N.V. 0 0 45.70 47.90 -2.20
 
 
-4.593
64.63 35.20
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.