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
10,331.65
Change
-55.72
Change in %
%
-0.536
Date
22/01/2019
Time
17:35:00
Open
10,380.06
Previous day
10,387.37
High
10,412.31
Low
10,308.54
52 weeks high
12,736.54
52 weeks low
9,318.50
Volume last trade
0
Volume
124,562,884
Turnover
124,562,884.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
CECONOMY AG 3.730 3.806 3.763 3.547 0.22
 
 
6.090
11.920 2.956
BERTRANDT STK 76.25 76.50 77.15 75.10 2.05
 
 
2.730
109.00 67.50
SMA Technologie AG 17.030 17.320 17.910 17.470 0.44
 
 
2.519
61.550 15.060
ADO PROPERTIES S.A. NPV 50.100 50.400 50.100 48.920 1.18
 
 
2.412
55.200 37.500
NORDEX SE 9.128 9.256 9.066 8.862 0.20
 
 
2.302
11.300 7.118
JUNGHEINRICH PR 26.540 26.760 26.620 26.080 0.54
 
 
2.071
41.140 21.560
CTS Eventim AG & Co. KGaA 36.800 37.040 37.000 36.260 0.74
 
 
2.041
43.500 31.460
GRENKE LEASING STK 77.10 77.95 77.80 76.35 1.45
 
 
1.899
105.20 70.30
DMG MORI AG 43.600 43.850 44.250 43.450 0.80
 
 
1.841
50.600 41.700
WUESTENROT&WUERT NAMEN 16.260 16.640 16.720 16.420 0.30
 
 
1.827
24.850 15.500
DT.BETEILIG.AG O.N. 33.650 34.000 33.900 33.350 0.55
 
 
1.649
52.000 31.100
Xing SE 251.00 255.50 255.00 251.00 4.00
 
 
1.594
324.50 225.50
RATIONAL AG 557.00 561.50 559.50 551.00 8.50
 
 
1.543
694.50 465.80
MEDIGENE STK N 8.955 9.100 9.135 9.000 0.14
 
 
1.500
18.640 7.395
KOENIG & BAUER AG 39.360 39.760 41.760 41.320 0.44
 
 
1.065
78.050 36.300
AIXTRON STK 8.200 8.314 8.520 8.440 0.08
 
 
0.948
19.265 7.610
Adler Real Estate 14.060 14.100 14.020 13.900 0.12
 
 
0.863
16.040 12.140
Klöckner & Co. SE 6.185 6.215 6.185 6.145 0.04
 
 
0.651
11.590 5.960
Knorr-BremseAdmission 83.88 84.18 84.04 83.50 0.54
 
 
0.647
0 0
Shop Apotheke Europe N.V. 36.700 37.200 36.800 36.600 0.20
 
 
0.546
54.600 35.200
Corestate Capital Holding S.A 29.700 30.250 30.000 29.850 0.15
 
 
0.503
52.900 28.300
Vossloh 41.400 41.600 41.500 41.350 0.15
 
 
0.363
49.900 36.700
PFEIFFER VACUUM STK 114.80 115.70 118.70 118.40 0.30
 
 
0.253
164.90 103.10
TLG Immobilien Ag 25.900 26.080 25.800 25.740 0.06
 
 
0.233
26.140 21.240
Ströer SE & Co. KGaA 45.020 45.300 43.080 42.980 0.10
 
 
0.233
66.050 40.480
Wacker Neuson SE 18.530 18.830 19.440 19.400 0.04
 
 
0.206
33.600 16.510
HAPAG-LLOYD NA. O.N. 23.440 23.840 23.560 23.520 0.04
 
 
0.170
37.420 21.080
TAKKT AG O.N. 14.560 14.680 14.640 14.620 0.02
 
 
0.137
23.050 12.300
HAMBORNER REIT AG 8.890 8.970 8.940 8.930 0.01
 
 
0.112
9.980 8.340
Südzucker AG 13.750 13.875 14.020 14.005 0.02
 
 
0.107
16.295 11.000
SGL CARBON STK 6.995 7.110 7.200 7.195 0.01
 
 
0.069
13.400 6.000
Hamburger Hafen und Logistik AG 19.190 19.300 19.390 19.380 0.01
 
 
0.052
23.520 16.890
Zooplus AG 118.00 120.30 119.20 119.20 0.00
 
 
0.000
191.90 116.10
DWS Group SE 23.285 23.455 22.970 22.980 -0.01
 
 
-0.044
0 0
Stabilus SA 58.65 59.75 61.25 61.30 -0.05
 
 
-0.082
81.15 52.95
JOST Werke 28.650 29.150 28.900 28.950 -0.05
 
 
-0.173
43.800 24.750
BILFINGER STK 28.640 28.900 28.580 28.640 -0.06
 
 
-0.209
46.080 25.100
LEONI AG NA O.N. 32.680 32.960 32.600 32.680 -0.08
 
 
-0.245
66.000 25.340
BEFESA S.A. 36.100 36.650 36.150 36.250 -0.10
 
 
-0.276
46.100 35.350
DIC Asset AG 9.320 9.520 9.410 9.440 -0.03
 
 
-0.318
11.060 8.830
Krones AG 76.90 77.35 76.80 77.10 -0.30
 
 
-0.389
120.90 67.05
RHOEN-KLINIKUM O.N. 22.240 22.320 22.120 22.220 -0.10
 
 
-0.450
31.780 21.120
KWS SAAT STK 294.50 297.00 295.50 297.00 -1.50
 
 
-0.505
357.00 254.00
Encavis AG 5.700 5.850 5.750 5.780 -0.03
 
 
-0.519
7.120 5.430
Compugroup Medical SE 43.200 44.060 43.800 44.040 -0.24
 
 
-0.545
59.300 37.740
RIB Software SE 11.850 11.990 11.900 11.970 -0.07
 
 
-0.585
35.220 9.305
Borussia Dortmund 8.925 9.040 8.985 9.040 -0.06
 
 
-0.608
10.070 4.984
WASHTEC AG O.N. 63.40 63.50 63.50 63.90 -0.40
 
 
-0.626
82.80 56.70
Cancom IT Systems 32.280 32.600 31.520 31.740 -0.22
 
 
-0.693
52.350 27.420
HORNBACH HOLDING AG & CO. KGaA 45.400 45.850 45.250 45.600 -0.35
 
 
-0.768
75.100 40.750
JENOPTIK STK 27.000 27.060 26.960 27.220 -0.26
 
 
-0.955
39.480 22.960
VTG AG 48.850 49.200 48.850 49.350 -0.50
 
 
-1.013
55.600 38.000
DIALOG SEMICON STK 22.890 23.100 22.900 23.160 -0.26
 
 
-1.123
26.710 12.655
Talanx AG 32.520 32.660 32.300 32.680 -0.38
 
 
-1.163
37.240 29.060
Indus Holding AG 42.450 42.800 42.650 43.200 -0.55
 
 
-1.273
65.900 38.050
Hypoport Finance AG 177.00 178.60 178.00 180.60 -2.60
 
 
-1.440
204.00 119.40
SIXT SE 76.85 77.70 77.35 78.55 -1.20
 
 
-1.528
116.30 64.25
CEWE Stiftung & Co. KGaA 68.80 69.60 69.40 70.50 -1.10
 
 
-1.560
90.80 59.70
Patrizia Immobilien AG 18.260 18.820 18.410 18.740 -0.33
 
 
-1.761
20.940 14.700
HelloFresh SE 8.000 8.160 8.485 8.640 -0.16
 
 
-1.794
14.900 5.975
DEUTZ AG O.N. 5.615 5.730 5.645 5.750 -0.11
 
 
-1.826
8.675 5.085
HEIDELBERG DRUCK STK 1.721 1.729 1.811 1.849 -0.04
 
 
-2.055
3.246 1.500
S & T AG 18.580 18.630 18.520 18.940 -0.42
 
 
-2.218
27.340 15.560
DR HOENLE STK 46.500 47.000 47.400 48.500 -1.10
 
 
-2.268
88.000 42.000
ISRA VISIONS AG 27.500 27.850 27.500 28.200 -0.70
 
 
-2.482
60.400 22.850
SAF Holland SA 10.120 10.150 10.120 10.380 -0.26
 
 
-2.505
19.790 10.300
Aumann AG 0 0 34.450 35.350 -0.90
 
 
-2.546
70.400 27.350
Steinhoff Intl. Hldgs. Ltd. 0.108 0.125 0.116 0.120 -0.01
 
 
-3.827
0.540 0.076
Tele Columbus AG 2.730 2.880 2.625 2.735 -0.11
 
 
-4.022
9.460 2.400
Drägerwerke AG & Co. KGaA - Vorzugsaktien 46.280 46.620 46.420 48.400 -1.98
 
 
-4.091
87.900 45.480
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.