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
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 AG |
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. |
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 | |||