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
12,542.22
Change
+52.69
Change in %
%+0.422
Date
17/01/2020
Time
17:45:00
Open
12,513.54
Previous day
12,489.53
High
12,600.96
Low
12,513.54
52 weeks high
12,646.34
52 weeks low
10,204.25
Volume last trade
0
Volume
223,936,229
Turnover
223,936,229.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Stabilus SA | 0 | 0 | 62.30 | 59.60 | 2.70 | 4.530 | 64.30 | 35.84 | |||
AMADEUS STK |
0 | 0 | 148.40 | 143.00 | 5.40 | 3.776 | 150.80 | 86.70 | |||
| HAMBORNER REIT AG |
0 | 0 | 10.012 | 9.719 | 0.29 | 3.015 | 10.012 | 8.870 | |||
| BILFINGER STK | 0 | 0 | 33.200 | 32.440 | 0.76 | 2.343 | 34.580 | 21.020 | |||
| DWS Group SE | 0 | 0 | 32.605 | 31.910 | 0.70 | 2.178 | 33.270 | 22.970 | |||
| Wacker Neuson SE | 0 | 0 | 16.010 | 15.690 | 0.32 | 2.040 | 25.080 | 14.200 | |||
| Wacker-Chemie AG | 0 | 0 | 65.00 | 63.72 | 1.28 | 2.009 | 97.48 | 58.92 | |||
| DR HOENLE STK |
0 | 0 | 47.650 | 46.750 | 0.90 | 1.925 | 59.900 | 43.050 | |||
| NORDEX SE | 0 | 0 | 12.590 | 12.360 | 0.23 | 1.861 | 15.370 | 8.862 | |||
| Klöckner & Co. SE | 5.785 | 5.870 | 5.830 | 5.730 | 0.10 | 1.745 | 7.255 | 4.328 | |||
| Instone Real Est. | 0 | 0 | 23.350 | 22.950 | 0.40 | 1.743 | 23.350 | 17.160 | |||
| RIB Software SE |
0 | 0 | 19.270 | 18.950 | 0.32 | 1.689 | 25.400 | 11.600 | |||
| Zooplus AG | 0 | 0 | 84.40 | 83.00 | 1.40 | 1.687 | 125.40 | 79.10 | |||
| Patrizia Immobilien AG | 0 | 0 | 20.840 | 20.500 | 0.34 | 1.659 | 20.840 | 15.940 | |||
| DT.BETEILIG.AG O.N. |
40.800 | 41.550 | 41.200 | 40.600 | 0.60 | 1.478 | 41.200 | 30.100 | |||
| Vossloh | 41.100 | 41.400 | 41.400 | 40.800 | 0.60 | 1.471 | 44.750 | 31.200 | |||
| SMA Technologie AG | 0 | 0 | 39.200 | 38.640 | 0.56 | 1.449 | 39.340 | 17.010 | |||
| Indus Holding AG |
0 | 0 | 39.100 | 38.550 | 0.55 | 1.427 | 47.350 | 31.450 | |||
| HEIDELBERG DRUCK STK | 0 | 0 | 1.072 | 1.057 | 0.02 | 1.419 | 2.062 | 0.844 | |||
| CEWE Stiftung & Co. KGaA | 107.40 | 108.60 | 108.00 | 106.60 | 1.40 | 1.313 | 109.40 | 69.00 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 23.280 | 22.980 | 0.30 | 1.305 | 25.220 | 19.010 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 71.20 | 70.30 | 0.90 | 1.280 | 75.15 | 42.98 | |||
| Adler Real Estate |
0 | 0 | 13.000 | 12.840 | 0.16 | 1.246 | 14.160 | 10.160 | |||
| SAF Holland SA | 6.870 | 6.980 | 6.925 | 6.840 | 0.09 | 1.243 | 11.550 | 6.300 | |||
| New Work SE | 0 | 0 | 297.50 | 294.00 | 3.50 | 1.190 | 375.50 | 243.00 | |||
| HORNBACH HOLDING AG & CO. KGaA |
0 | 0 | 60.50 | 59.80 | 0.70 | 1.171 | 65.30 | 43.75 | |||
| WUESTENROT&WUERT NAMEN |
0 | 0 | 19.220 | 19.020 | 0.20 | 1.052 | 19.760 | 16.380 | |||
| ISRA VISIONS AG |
36.700 | 37.340 | 37.020 | 36.660 | 0.36 | 0.982 | 45.200 | 27.550 | |||
| Talanx AG | 0 | 0 | 45.560 | 45.120 | 0.44 | 0.975 | 45.880 | 32.160 | |||
| Encavis AG |
10.820 | 11.020 | 10.940 | 10.860 | 0.08 | 0.737 | 10.940 | 5.730 | |||
| DMG MORI AG | 0 | 0 | 42.500 | 42.200 | 0.30 | 0.711 | 48.100 | 41.350 | |||
| TLG Immobilien Ag |
0 | 0 | 28.650 | 28.450 | 0.20 | 0.703 | 28.900 | 22.900 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 156.20 | 155.20 | 1.00 | 0.644 | 159.70 | 114.40 | |||
| SGL CARBON STK | 0 | 0 | 4.570 | 4.542 | 0.03 | 0.616 | 8.285 | 3.666 | |||
| Hypoport AG |
0 | 0 | 335.00 | 333.00 | 2.00 | 0.601 | 349.50 | 167.20 | |||
| JUNGHEINRICH PR | 0 | 0 | 21.340 | 21.220 | 0.12 | 0.566 | 32.080 | 18.060 | |||
| TRATON SE | 0 | 0 | 23.830 | 23.715 | 0.12 | 0.485 | 0 | 0 | |||
| Krones AG | 68.55 | 69.05 | 68.80 | 68.50 | 0.30 | 0.438 | 88.15 | 48.14 | |||
| BEFESA S.A. | 0 | 0 | 34.850 | 34.700 | 0.15 | 0.432 | 41.050 | 27.000 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 30.160 | 30.040 | 0.12 | 0.399 | 53.450 | 30.040 | |||
| FIELMANN STK | 72.00 | 72.35 | 72.45 | 72.20 | 0.25 | 0.346 | 73.00 | 56.50 | |||
| SIXT SE |
94.95 | 95.55 | 95.45 | 95.15 | 0.30 | 0.315 | 103.10 | 76.40 | |||
| Deutsche Euroshop AG | 24.860 | 25.240 | 25.060 | 25.020 | 0.04 | 0.160 | 27.460 | 22.580 | |||
| AIXTRON STK | 0 | 0 | 9.942 | 9.936 | 0.01 | 0.060 | 10.755 | 7.436 | |||
| KOENIG & BAUER AG | 0 | 0 | 26.780 | 26.780 | 0.00 | 0.000 | 47.720 | 26.780 | |||
| JENOPTIK STK | 24.260 | 24.340 | 24.000 | 24.000 | 0.00 | 0.000 | 36.450 | 21.000 | |||
| Corestate Capital Holding S.A | 36.900 | 37.400 | 37.150 | 37.150 | 0.00 | 0.000 | 39.150 | 25.850 | |||
| S & T AG |
21.480 | 21.720 | 21.800 | 21.860 | -0.06 | -0.274 | 24.660 | 17.140 | |||
| Borussia Dortmund |
8.585 | 8.675 | 8.630 | 8.655 | -0.03 | -0.289 | 9.920 | 7.015 | |||
| JOST Werke | 35.350 | 36.150 | 35.750 | 35.950 | -0.20 | -0.556 | 39.000 | 23.700 | |||
| WASHTEC AG O.N. |
52.90 | 53.00 | 53.00 | 53.30 | -0.30 | -0.563 | 73.90 | 42.80 | |||
| KWS SAAT STK |
0 | 0 | 57.10 | 57.50 | -0.40 | -0.696 | 64.70 | 54.50 | |||
| DEUTZ AG O.N. | 5.100 | 5.175 | 5.135 | 5.180 | -0.05 | -0.869 | 8.845 | 4.884 | |||
| CECONOMY AG | 0 | 0 | 5.296 | 5.344 | -0.05 | -0.898 | 6.066 | 3.547 | |||
| BERTRANDT STK | 0 | 0 | 53.60 | 54.10 | -0.50 | -0.924 | 77.95 | 39.90 | |||
| TAKKT AG O.N. |
12.080 | 12.200 | 12.140 | 12.280 | -0.14 | -1.140 | 15.780 | 10.680 | |||
| SALZGITTER STK | 0 | 0 | 15.915 | 16.105 | -0.19 | -1.180 | 31.040 | 14.210 | |||
| Norma Group AG | 0 | 0 | 36.820 | 37.300 | -0.48 | -1.287 | 48.700 | 26.480 | |||
| Shop Apotheke Europe N.V. | 44.750 | 45.300 | 45.000 | 45.650 | -0.65 | -1.424 | 45.800 | 28.600 | |||
| DERMAPHARM HOLDING | 37.485 | 37.885 | 37.535 | 38.115 | -0.58 | -1.522 | 39.000 | 22.330 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 22.860 | 23.220 | -0.36 | -1.550 | 38.920 | 21.680 | |||
| RHOEN-KLINIKUM O.N. | 0 | 0 | 16.440 | 16.720 | -0.28 | -1.675 | 27.200 | 16.440 | |||
| Schaeffler Technologies AG & Co. KG | 9.492 | 9.608 | 9.546 | 9.724 | -0.18 | -1.831 | 10.250 | 5.890 | |||
| ECKERT & ZIEGLER |
186.20 | 187.40 | 186.80 | 190.40 | -3.60 | -1.891 | 202.50 | 72.40 | |||
| HelloFresh SE | 0 | 0 | 21.950 | 22.400 | -0.45 | -2.009 | 22.400 | 7.900 | |||
| DIC Asset AG |
15.720 | 15.880 | 15.800 | 16.180 | -0.38 | -2.349 | 16.220 | 9.380 | |||
| LEONI AG NA O.N. | 0 | 0 | 9.780 | 10.030 | -0.25 | -2.493 | 34.290 | 8.148 | |||
| Südzucker AG | 0 | 0 | 14.870 | 15.350 | -0.48 | -3.127 | 16.390 | 11.250 | |||
| ADVA STK | 0 | 0 | 7.860 | 8.190 | -0.33 | -4.029 | 9.690 | 5.590 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 50.25 | 50.35 | 50.35 | 55.85 | -5.50 | -9.848 | 58.55 | 38.78 | |||