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
9,724.08
Change
+71.25
Change in %
%
+0.738
Date
08/04/2020
Time
14:03:00
Open
9,640.10
Previous day
9,652.83
High
9,732.90
Low
9,608.12
52 weeks high
13,066.71
52 weeks low
7,996.00
Volume last trade
143,007
Volume
95,350,273
Turnover
95,350,273.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Stabilus SA 34.540 34.660 35.380 32.560 2.82
 
 
8.661
64.300 30.760
Adler Real Estate 10.540 10.600 9.900 9.300 0.60
 
 
6.452
13.700 5.800
LPKF LASER STK 17.700 17.780 17.800 16.780 1.02
 
 
6.079
25.300 6.600
Hypoport AGAmendment 281.00 284.00 282.50 267.00 15.50
 
 
5.805
375.50 177.00
Patrizia Immobilien AG 21.800 21.850 21.450 20.300 1.15
 
 
5.665
24.620 15.940
DIC Asset AG 10.820 10.900 10.920 10.400 0.52
 
 
5.000
17.220 7.270
SALZGITTER STK 11.740 11.770 11.790 11.260 0.53
 
 
4.707
31.040 8.176
WUESTENROT&WUERT NAMEN 15.640 15.740 15.020 14.400 0.62
 
 
4.306
19.820 11.420
SNP AG 45.250 45.850 45.450 43.600 1.85
 
 
4.243
73.400 22.300
Zooplus AG 103.20 104.20 103.80 99.70 4.10
 
 
4.112
131.00 69.70
BEFESA S.A. 26.550 26.650 26.350 25.500 0.85
 
 
3.333
39.550 24.600
1+1 DRILLISCH STK 19.355 19.435 19.400 18.785 0.62
 
 
3.274
34.420 14.010
Drägerwerke AG & Co. KGaA - Vorzugsaktien 77.30 77.80 77.60 75.50 2.10
 
 
2.781
99.90 38.78
Schaeffler Technologies AG & Co. KG 6.145 6.200 6.185 6.020 0.17
 
 
2.741
10.250 4.645
Corestate Capital Holding S.A 27.280 27.560 27.360 26.660 0.70
 
 
2.626
44.250 22.350
Encavis AG 10.020 10.080 10.020 9.780 0.24
 
 
2.454
11.700 6.050
AIXTRON STK 9.104 9.116 8.656 8.458 0.20
 
 
2.341
11.405 6.380
Ströer SE & Co. KGaA 57.50 57.60 55.50 54.30 1.20
 
 
2.210
78.30 41.42
CEWE Stiftung & Co. KGaA 86.90 87.50 87.80 86.30 1.50
 
 
1.738
109.60 77.00
Deutsche Euroshop AG 12.690 12.800 12.790 12.610 0.18
 
 
1.427
27.460 10.250
CECONOMY AG 2.104 2.190 2.134 2.104 0.03
 
 
1.426
6.066 1.759
WASHTEC AG O.N. 35.650 36.300 36.100 35.600 0.50
 
 
1.404
72.100 31.800
Instone Real Est. 14.800 14.880 14.760 14.560 0.20
 
 
1.374
27.400 14.220
DERMAPHARM HOLDING 36.975 37.185 37.240 36.800 0.44
 
 
1.196
42.115 28.015
Shop Apotheke Europe N.V. 63.00 63.40 62.80 62.10 0.70
 
 
1.127
68.10 28.60
DT.BETEILIG.AG O.N.Trade Cancellations / Price Corrections 26.950 27.200 27.100 26.800 0.30
 
 
1.119
41.800 23.600
KOENIG & BAUER AG 19.810 19.890 19.430 19.290 0.14
 
 
0.726
43.880 15.200
TAKKT AG O.N. 7.320 7.430 7.160 7.110 0.05
 
 
0.703
15.780 6.010
ECKERT & ZIEGLER 126.50 127.10 126.80 126.10 0.70
 
 
0.555
202.50 72.40
Steinhoff Intl. Hldgs. Ltd. 0.049 0.052 0.051 0.050 0.00
 
 
0.198
0.128 0.046
Indus Holding AG 26.000 26.150 25.650 25.600 0.05
 
 
0.195
47.350 21.200
ISRA VISIONS AG 49.600 49.960 49.800 49.740 0.06
 
 
0.121
50.350 30.280
Vossloh 30.850 31.150 30.950 30.950 0.00
 
 
0.000
43.250 25.000
GODEWIND IMMO.AG 6.350 6.420 6.390 6.390 0.00
 
 
0.000
6.410 3.500
JENOPTIK STK 16.620 16.760 16.720 16.790 -0.07
 
 
-0.417
36.450 13.640
RIB Software SE 28.780 28.800 28.500 28.640 -0.14
 
 
-0.489
29.120 14.830
ADVA STK 5.370 5.400 5.250 5.280 -0.03
 
 
-0.568
9.690 4.065
S & T AG 18.950 19.150 18.940 19.050 -0.11
 
 
-0.577
25.840 13.660
BILFINGER STK 15.520 15.570 15.190 15.280 -0.09
 
 
-0.589
34.860 13.310
SAF Holland SA 4.208 4.324 4.232 4.262 -0.03
 
 
-0.704
11.550 3.320
BAYWA VINK NA 25.950 26.250 26.050 26.250 -0.20
 
 
-0.762
29.300 22.300
FIELMANN STK 55.40 55.70 55.40 55.85 -0.45
 
 
-0.806
75.50 43.12
DWS Group SE 23.610 23.720 23.800 24.005 -0.21
 
 
-0.854
39.705 17.854
PFEIFFER VACUUM STK 138.00 138.80 135.20 136.40 -1.20
 
 
-0.880
159.70 105.80
Klöckner & Co. SE 3.414 3.488 3.404 3.436 -0.03
 
 
-0.931
7.255 2.666
SIXT SE 59.75 60.10 59.75 60.35 -0.60
 
 
-0.994
103.10 35.16
JOST Werke 23.250 23.600 23.400 23.700 -0.30
 
 
-1.266
39.000 19.460
NORDEX SE 8.060 8.095 7.680 7.785 -0.11
 
 
-1.349
15.170 5.760
RHOEN-KLINIKUM O.N. 17.940 17.960 17.780 18.040 -0.26
 
 
-1.441
27.200 15.080
BERTRANDT STK 33.450 33.750 33.150 33.700 -0.55
 
 
-1.632
73.400 24.400
DEUTZ AG O.N. 3.412 3.486 3.430 3.498 -0.07
 
 
-1.944
8.845 2.726
Krones AG 51.15 51.70 51.35 52.40 -1.05
 
 
-2.004
88.15 43.32
KWS SAAT STK 46.950 47.050 46.200 47.150 -0.95
 
 
-2.015
64.700 39.200
Wacker Neuson SE 10.810 10.880 10.560 10.800 -0.24
 
 
-2.222
25.080 8.515
ELMOS SEMICONDUCTOR STK 19.800 19.860 18.620 19.060 -0.44
 
 
-2.308
31.100 16.060
Norma Group AG 18.630 18.680 18.270 18.720 -0.45
 
 
-2.404
47.340 15.210
Talanx AG 31.440 31.560 31.560 32.360 -0.80
 
 
-2.472
48.380 22.260
Borussia Dortmund 6.145 6.195 6.190 6.350 -0.16
 
 
-2.520
9.920 4.450
DMG MORI AG 40.350 40.400 40.050 41.100 -1.05
 
 
-2.555
48.100 38.600
HORNBACH HOLDING AG & CO. KGaA 42.350 42.450 40.400 41.500 -1.10
 
 
-2.651
65.300 33.500
AMADEUS STK 73.10 73.40 76.50 78.70 -2.20
 
 
-2.795
158.40 71.70
Südzucker AG 12.780 12.800 12.670 13.080 -0.41
 
 
-3.135
16.860 10.510
New Work SE 195.20 196.00 193.00 199.60 -6.60
 
 
-3.307
375.50 166.40
Hamburger Hafen und Logistik AG 14.240 14.280 14.380 14.960 -0.58
 
 
-3.877
25.220 10.830
HAMBORNER REIT AG 7.613 7.636 7.871 8.189 -0.32
 
 
-3.883
10.602 7.300
TRATON SE 12.814 12.876 12.998 13.532 -0.53
 
 
-3.946
0 0
JUNGHEINRICH PR 14.410 14.500 14.360 15.050 -0.69
 
 
-4.585
32.080 10.480
SMA Technologie AG 26.600 26.680 24.920 26.220 -1.30
 
 
-4.958
39.780 18.360
Wacker-Chemie AG 48.540 48.690 46.870 49.360 -2.49
 
 
-5.045
85.480 33.410
LEONI AG NA O.N. 6.090 6.120 5.880 6.305 -0.43
 
 
-6.741
21.210 5.520
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.