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
10,883.78
Change
+74.17
Change in %
%
+0.686
Date
13/11/2018
Time
17:45:00
Open
10,831.40
Previous day
10,809.61
High
10,906.43
Low
10,785.17
52 weeks high
12,736.54
52 weeks low
10,511.00
Volume last trade
0
Volume
246,039,069
Turnover
246,039,069.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
DEUTZ AG O.N. 6.77 6.91 6.84 6.40 0.44
 
 
6.875
8.68 5.83
ISRA VISIONS AG 38.45 38.70 38.60 36.20 2.40
 
 
6.630
60.40 29.73
HAPAG-LLOYD NA. O.N. 0 0 31.00 29.30 1.70
 
 
5.802
37.42 28.72
JUNGHEINRICH PR 0 0 29.30 28.12 1.18
 
 
4.196
41.52 25.70
Aumann AG 0 0 42.75 41.10 1.65
 
 
4.015
73.90 39.60
Steinhoff Intl. Hldgs. Ltd. 0 0 0.105 0.101 0.00
 
 
3.557
3.46 0.076
CEWE Stiftung & Co. KGaA 67.20 68.00 67.70 65.90 1.80
 
 
2.731
92.30 65.20
HelloFresh SEAdmission 0 0 10.96 10.69 0.27
 
 
2.526
14.90 8.86
Shop Apotheke Europe N.V. 0 0 45.00 43.90 1.10
 
 
2.506
55.60 35.20
JENOPTIK STK 27.92 28.00 27.90 27.24 0.66
 
 
2.423
39.48 24.74
Krones AG 82.90 83.35 83.35 81.45 1.90
 
 
2.333
120.90 74.65
Vossloh 42.35 42.55 42.50 41.75 0.75
 
 
1.796
49.90 36.70
TLG Immobilien Ag 0 0 24.04 23.64 0.40
 
 
1.692
24.72 19.94
Drägerwerke AG & Co. KGaA - Vorzugsaktien 50.90 51.20 51.10 50.25 0.85
 
 
1.692
87.90 45.48
DIALOG SEMICON STK 21.89 22.11 22.03 21.70 0.33
 
 
1.521
39.07 12.66
JOST Werke 0 0 30.35 29.95 0.40
 
 
1.336
45.00 27.35
Klöckner & Co. SE 7.41 7.47 7.45 7.38 0.07
 
 
0.949
11.59 7.14
Hamburger Hafen und Logistik AG 0 0 19.10 18.94 0.16
 
 
0.845
28.04 17.37
Borussia Dortmund 9.87 9.99 9.94 9.86 0.08
 
 
0.761
10.07 4.98
WASHTEC AG O.N.Trade Cancellations / Price Corrections 67.90 68.00 68.10 67.60 0.50
 
 
0.740
83.50 62.80
Encavis AG 6.09 6.21 6.16 6.12 0.04
 
 
0.654
7.12 5.79
Cancom IT Systems 0 0 36.92 36.70 0.22
 
 
0.599
52.35 31.68
SAF Holland SATrade Cancellations / Price Corrections 0 0 12.84 12.78 0.06
 
 
0.469
19.89 11.78
Zooplus AG 0 0 128.10 127.60 0.50
 
 
0.392
191.90 127.60
SIXT SE 89.75 90.60 90.35 90.05 0.30
 
 
0.333
116.30 73.29
Patrizia Immobilien AG 0 0 18.47 18.41 0.06
 
 
0.326
21.18 14.70
Corestate Capital Holding S.A 0 0 40.00 40.00 0.00
 
 
0.000
55.20 34.50
VTG AG 0 0 52.80 52.80 0.00
 
 
0.000
55.60 38.00
DIC Asset AG 0 0 9.73 9.73 0.00
 
 
0.000
11.06 9.09
RIB Software SE 0 0 12.97 12.98 -0.01
 
 
-0.077
35.22 12.98
DT.BETEILIG.AG O.N. 35.15 35.50 35.35 35.40 -0.05
 
 
-0.141
52.10 33.50
CECONOMY AG 0 0 4.34 4.35 -0.01
 
 
-0.161
13.25 4.25
KWS SAAT STK 0 0 300.50 301.00 -0.50
 
 
-0.166
357.00 279.50
BERTRANDT STK 0 0 78.40 78.55 -0.15
 
 
-0.191
109.00 67.85
BILFINGER STK 0 0 36.78 36.86 -0.08
 
 
-0.217
46.08 33.50
Adler Real Estate 0 0 14.80 14.84 -0.04
 
 
-0.270
16.04 12.14
RATIONAL AG 517.00 521.00 520.00 521.50 -1.50
 
 
-0.288
694.50 499.80
HAMBORNER REIT AG 0 0 9.02 9.05 -0.03
 
 
-0.331
9.99 8.74
HORNBACH HOLDING AG & CO. KGaA 0 0 56.80 57.00 -0.20
 
 
-0.351
77.47 54.20
Xing SE 0 0 257.50 258.50 -1.00
 
 
-0.387
324.50 232.00
ADO PROPERTIES S.A. NPV 0 0 50.25 50.45 -0.20
 
 
-0.396
55.20 37.50
S & T AG 18.51 18.78 18.67 18.78 -0.11
 
 
-0.586
27.34 15.51
DMG MORI AG 0 0 42.80 43.25 -0.45
 
 
-1.040
50.60 42.20
Talanx AG 0 0 31.96 32.30 -0.34
 
 
-1.053
37.24 29.22
Hypoport Finance AG 164.40 166.00 164.80 166.60 -1.80
 
 
-1.080
204.00 119.40
WUESTENROT&WUERT NAMEN 0 0 18.28 18.48 -0.20
 
 
-1.082
24.85 17.26
BAYWA VINK NA 0 0 25.00 25.30 -0.30
 
 
-1.186
32.80 24.45
Compugroup Medical SE 0 0 44.38 44.94 -0.56
 
 
-1.246
59.60 37.74
Indus Holding AG 0 0 47.25 47.95 -0.70
 
 
-1.460
65.90 45.70
Südzucker AG 0 0 13.25 13.47 -0.22
 
 
-1.597
18.20 11.16
Carl-Zeiss Meditec AG 69.25 69.45 69.35 70.60 -1.25
 
 
-1.771
76.90 46.83
DWS Group SE 0 0 24.55 25.04 -0.49
 
 
-1.957
0 0
HEIDELBERG DRUCK STK 0 0 1.80 1.84 -0.04
 
 
-2.123
3.25 1.80
KOENIG & BAUER AG 0 0 41.60 42.56 -0.96
 
 
-2.256
78.05 40.22
Wacker Neuson SE 0 0 18.00 18.42 -0.42
 
 
-2.280
33.78 18.36
RHOEN-KLINIKUM O.N. 0 0 22.16 22.76 -0.60
 
 
-2.636
31.78 21.12
GRENKE LEASING STK 0 0 79.25 81.45 -2.20
 
 
-2.701
105.20 78.40
LEONI AG NA O.N. 0 0 30.15 31.06 -0.91
 
 
-2.930
66.00 28.68
TAKKT AG O.N. 14.62 14.74 14.68 15.14 -0.46
 
 
-3.038
23.05 12.30
MEDIGENE STK N 0 0 10.59 10.98 -0.39
 
 
-3.552
18.64 9.83
Tele Columbus AG 0 0 2.96 3.07 -0.11
 
 
-3.589
9.59 2.40
PFEIFFER VACUUM STK 0 0 115.20 120.00 -4.80
 
 
-4.000
174.91 103.10
Stabilus SA 0 0 59.95 62.45 -2.50
 
 
-4.003
81.15 53.50
SGL CARBON STK 0 0 9.14 9.52 -0.39
 
 
-4.044
13.40 8.12
Ströer SE & Co. KGaA 0 0 46.60 48.66 -2.06
 
 
-4.233
66.05 42.32
SMA Technologie AG 0 0 19.17 20.30 -1.13
 
 
-5.567
61.55 18.00
BEFESA S.A. 0 0 38.15 40.50 -2.35
 
 
-5.802
46.10 29.98
DR HOENLE STK 0 0 73.60 78.40 -4.80
 
 
-6.122
88.00 35.78
AIXTRON STK 0 0 9.03 9.86 -0.83
 
 
-8.396
19.27 7.61
NORDEX SE 0 0 8.45 9.44 -0.99
 
 
-10.464
11.30 7.12
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.