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

 

Chart
Illustration
Comparison
Analysis
 

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 STKAdmission 0 0 148.40 143.00 5.40
 
 
3.776
150.80 86.70
HAMBORNER REIT AGAdmission 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 STKAdmission 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 SEAdmission 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.Admission 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 AGAdmission 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 EstateAdmission 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. KGaAAdmission 0 0 60.50 59.80 0.70
 
 
1.171
65.30 43.75
WUESTENROT&WUERT NAMENAdmission 0 0 19.220 19.020 0.20
 
 
1.052
19.760 16.380
ISRA VISIONS AGAdmission 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 AGAdmission 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 AgAdmission 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 AGAdmission 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 SEAdmission 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 AGAdmission 21.480 21.720 21.800 21.860 -0.06
 
 
-0.274
24.660 17.140
Borussia DortmundAdmission 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.Admission 52.90 53.00 53.00 53.30 -0.30
 
 
-0.563
73.90 42.80
KWS SAAT STKAdmission 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.Admission 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 & ZIEGLERAdmission 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 AGAdmission 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
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.