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
15,918.24
Change
-154.96
Change in %
%
-0.964
Date
23/06/2021
Time
17:55:00
Open
16,092.66
Previous day
16,073.20
High
16,094.85
Low
15,914.90
52 weeks high
16,436.90
52 weeks low
11,334.92
Volume last trade
0
Volume
171,319,474
Turnover
171,319,474.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
SGL CARBON STK 0 0 7.950 6.730 1.22
 
 
18.128
7.420 2.595
Instone Real Est. 27.100 27.400 28.000 27.200 0.80
 
 
2.941
27.200 17.140
BEFESA S.A. 60.60 61.00 61.40 60.20 1.20
 
 
1.993
63.40 31.25
SMA Solar Technology AG 42.520 42.760 43.100 42.500 0.60
 
 
1.412
67.300 24.780
Drägerwerke AG & Co. KGaA - VorzugsaktienRevocation of Admission 79.50 80.20 79.80 78.80 1.00
 
 
1.269
86.70 61.80
Westwing Group AG 48.440 49.120 48.780 48.280 0.50
 
 
1.036
53.350 7.257
Nagarro SE Namens-Aktien o.N. 98.60 99.60 102.50 101.50 1.00
 
 
0.985
0 0
GLOBAL FASHION GROUP S A 12.380 12.490 12.460 12.360 0.10
 
 
0.809
14.536 2.469
Medios AG 31.950 32.800 32.400 32.300 0.10
 
 
0.310
40.400 24.400
TAKKT AG O.N. 13.720 14.100 13.920 13.880 0.04
 
 
0.288
14.380 8.700
flatexDEGIRO AG 108.40 109.10 110.20 109.90 0.30
 
 
0.273
113.90 37.10
Klöckner & Co. SE 10.910 11.330 11.120 11.090 0.03
 
 
0.271
13.280 4.524
ECKERT & ZIEGLER 93.60 95.05 94.20 93.95 0.25
 
 
0.266
96.05 36.35
Vantage Towers AG 27.400 27.540 27.700 27.630 0.07
 
 
0.253
0 0
JOST Werke 50.30 51.40 50.90 50.80 0.10
 
 
0.197
56.40 28.50
Borussia Dortmund 6.130 6.320 6.265 6.260 0.01
 
 
0.080
6.570 4.226
RTL Group 48.780 49.640 49.400 49.380 0.02
 
 
0.041
52.050 27.440
Deutsche Euroshop AG 20.140 20.920 20.520 20.520 0.00
 
 
0.000
20.800 9.595
Vossloh 42.000 42.500 42.200 42.200 0.00
 
 
0.000
45.550 30.150
KWS SAAT STK 69.50 69.60 70.60 70.60 0.00
 
 
0.000
79.40 60.80
Zeal Network SE 41.250 41.650 41.350 41.350 0.00
 
 
0.000
46.100 31.200
SALZGITTER STK 24.460 24.640 24.520 24.520 0.00
 
 
0.000
29.120 11.145
Krones AG 76.35 77.80 77.00 77.05 -0.05
 
 
-0.065
79.20 48.76
1+1 DRILLISCH STKAmendment 25.820 26.040 26.000 26.040 -0.04
 
 
-0.154
26.920 17.510
Siltronic AG 140.50 141.50 140.00 140.50 -0.50
 
 
-0.356
145.45 71.28
DIC Asset AG 14.440 14.820 14.630 14.690 -0.06
 
 
-0.408
16.120 9.250
HORNBACH HOLDING AG & CO. KGaA 83.75 84.15 84.20 84.55 -0.35
 
 
-0.414
99.70 66.70
BILFINGER STK 25.080 25.260 25.120 25.240 -0.12
 
 
-0.475
32.720 14.540
Home24 15.540 15.850 15.690 15.770 -0.08
 
 
-0.507
26.155 6.317
Talanx AG 34.040 34.240 34.420 34.600 -0.18
 
 
-0.520
37.060 25.040
Südzucker AG 13.120 13.210 13.170 13.240 -0.07
 
 
-0.529
17.410 11.370
Deutsche Pfandbriefbank AG 8.582 8.786 8.684 8.732 -0.05
 
 
-0.550
10.250 5.170
Osram Licht AG 53.60 53.75 53.70 54.00 -0.30
 
 
-0.556
54.00 41.13
LPKF LASER STK 24.140 24.300 24.580 24.720 -0.14
 
 
-0.566
32.650 15.920
GRENKE LEASING STK 35.910 36.310 35.940 36.160 -0.22
 
 
-0.608
73.350 27.460
DWS Group SE 37.880 38.060 38.280 38.520 -0.24
 
 
-0.623
41.500 27.965
Norma Group AG 43.540 43.720 43.780 44.060 -0.28
 
 
-0.635
48.640 22.240
DEUTZ AG O.N. 6.645 6.930 6.780 6.825 -0.05
 
 
-0.659
7.260 4.174
PFEIFFER VACUUM STK 157.80 159.60 159.00 160.20 -1.20
 
 
-0.749
190.60 149.60
Schaeffler Technologies AG & Co. KG 7.795 8.055 7.905 7.970 -0.07
 
 
-0.816
8.275 5.085
SUESS MICROTEC 24.750 25.100 23.850 24.050 -0.20
 
 
-0.832
29.350 12.040
Metro AG 10.355 10.630 10.535 10.625 -0.09
 
 
-0.847
11.515 7.458
JENOPTIK STK 23.040 23.540 23.300 23.500 -0.20
 
 
-0.851
30.140 20.380
Hensoldt AG 13.740 13.820 13.760 13.880 -0.12
 
 
-0.865
0 0
ADO PROPERTIES S.A. NPV 24.820 25.040 25.100 25.320 -0.22
 
 
-0.869
29.280 20.600
AMADEUS STK 151.80 152.60 150.80 152.20 -1.40
 
 
-0.920
157.20 87.20
Aareal Bank AG 19.920 20.460 20.160 20.360 -0.20
 
 
-0.982
25.060 14.840
HAMBORNER REIT AG 9.001 9.088 9.001 9.093 -0.09
 
 
-1.012
9.487 7.769
ADVA STK 11.080 11.100 11.300 11.420 -0.12
 
 
-1.051
11.760 5.500
Wacker Neuson SE 24.220 24.400 24.120 24.380 -0.26
 
 
-1.066
25.340 12.610
CEWE Stiftung & Co. KGaA 124.40 125.80 125.20 126.60 -1.40
 
 
-1.106
138.00 81.50
TRATON SE 26.520 26.640 26.400 26.700 -0.30
 
 
-1.124
28.220 16.144
DERMAPHARM HOLDING 68.95 69.60 69.30 70.10 -0.80
 
 
-1.141
76.65 40.87
SIXT SE 116.30 117.00 116.60 118.00 -1.40
 
 
-1.186
130.90 61.50
S & T AG 18.840 19.830 19.320 19.570 -0.25
 
 
-1.277
25.120 15.200
FIELMANN STK 63.75 64.70 64.50 65.40 -0.90
 
 
-1.376
72.00 59.40
JUNGHEINRICH PR 41.960 42.780 42.380 43.040 -0.66
 
 
-1.533
47.360 18.830
Stabilus SA 69.95 70.40 70.55 71.70 -1.15
 
 
-1.604
71.70 41.32
CECONOMY AG 3.992 4.176 4.084 4.154 -0.07
 
 
-1.685
5.855 2.972
Indus Holding AG 33.000 33.350 33.100 33.700 -0.60
 
 
-1.780
37.400 24.250
Hamburger Hafen und Logistik AG 21.660 21.760 21.680 22.080 -0.40
 
 
-1.812
22.260 14.260
Patrizia Immobilien AG 0 0 22.450 22.900 -0.45
 
 
-1.965
26.400 19.200
BAYWA VINK NA 36.750 37.250 37.000 37.850 -0.85
 
 
-2.246
42.050 26.400
ElringKlinger AG 14.930 15.330 15.080 15.440 -0.36
 
 
-2.332
17.770 5.120
Hypoport SE 421.60 430.40 426.00 436.60 -10.60
 
 
-2.428
614.00 388.00
STRATEC SE 109.60 111.80 110.80 113.60 -2.80
 
 
-2.465
145.00 78.00
SAF HOLLAND SE 11.920 12.240 12.140 12.460 -0.32
 
 
-2.568
14.400 5.000
New Work SE 270.00 275.00 262.50 269.50 -7.00
 
 
-2.597
294.00 212.00
Zooplus AG 255.00 259.00 254.60 262.00 -7.40
 
 
-2.824
273.80 130.80
Verbio AG 43.420 44.320 43.880 45.880 -2.00
 
 
-4.359
46.260 9.320
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.