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
11,036.30
Change
+38.18
Change in %
%
+0.347
Date
24/05/2019
Time
17:45:00
Open
11,039.49
Previous day
10,998.12
High
11,094.20
Low
11,015.95
52 weeks high
12,736.54
52 weeks low
9,318.50
Volume last trade
0
Volume
168,348,679
Turnover
168,348,679.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
SMA Technologie AG 0 0 20.900 18.860 2.04
 
 
10.817
56.150 15.060
ISRA VISIONS AG 32.460 32.840 32.480 30.500 1.98
 
 
6.492
60.400 22.850
Corestate Capital Holding S.ATrade Cancellations / Price Corrections 0 0 29.500 28.600 0.90
 
 
3.147
49.550 28.300
Steinhoff Intl. Hldgs. Ltd. 0.079 0.093 0.086 0.084 0.00
 
 
2.741
0.228 0.076
Drägerwerke AG & Co. KGaA - Vorzugsaktien 50.65 51.00 50.90 49.92 0.98
 
 
1.963
71.65 42.34
JUNGHEINRICH PR 25.740 26.080 25.920 25.500 0.42
 
 
1.647
35.980 21.560
Borussia Dortmund 9.045 9.160 9.110 8.975 0.14
 
 
1.504
10.070 5.385
Compugroup Medical SE 0 0 61.10 60.25 0.85
 
 
1.411
62.40 37.74
Krones AG 71.70 72.15 72.05 71.05 1.00
 
 
1.407
120.90 67.05
SIXT SE 93.45 94.10 93.90 92.60 1.30
 
 
1.404
116.30 64.25
HelloFresh SE 0 0 8.730 8.610 0.12
 
 
1.394
14.900 5.975
HEIDELBERG DRUCK STK 0 0 1.349 1.332 0.02
 
 
1.276
3.116 1.320
CTS Eventim AG & Co. KGaA 0 0 45.320 44.820 0.50
 
 
1.116
46.060 31.460
CEWE Stiftung & Co. KGaA 84.60 85.60 84.90 84.00 0.90
 
 
1.071
87.90 59.70
HAPAG-LLOYD NA. O.N. 0 0 24.350 24.100 0.25
 
 
1.037
37.420 21.080
S & T AG 19.860 20.120 19.970 19.780 0.19
 
 
0.961
27.340 15.560
Encavis AG 6.040 6.180 6.110 6.060 0.05
 
 
0.825
6.680 5.430
LEONI AG NA O.N. 0 0 13.990 13.905 0.09
 
 
0.611
55.880 13.905
RATIONAL AG 585.00 589.00 587.50 584.00 3.50
 
 
0.599
694.50 465.80
HAMBORNER REIT AG 0 0 9.151 9.102 0.05
 
 
0.538
9.466 8.340
WASHTEC AG O.N. 66.00 66.20 66.10 65.80 0.30
 
 
0.456
82.00 53.90
RHOEN-KLINIKUM O.N. 0 0 25.550 25.450 0.10
 
 
0.393
26.920 21.120
TLG Immobilien Ag 0 0 25.900 25.800 0.10
 
 
0.388
27.250 21.240
ADVA STK 0 0 7.100 7.080 0.02
 
 
0.282
9.690 5.920
Adler Real Estate 0 0 13.000 12.980 0.02
 
 
0.154
16.040 12.300
Indus Holding AG 0 0 41.050 41.000 0.05
 
 
0.122
57.100 38.050
AIXTRON STK 0 0 9.648 9.644 0.00
 
 
0.041
13.450 7.610
JOST Werke 0 0 29.300 29.300 0.00
 
 
0.000
37.850 24.750
DR HOENLE STK 0 0 53.60 53.60 0.00
 
 
0.000
88.00 42.00
Zooplus AGAdmission 0 0 102.20 102.20 0.00
 
 
0.000
178.10 91.60
BAYWA AG 31.800 32.800 32.400 32.400 0.00
 
 
0.000
33.400 26.600
DIC Asset AG 0 0 9.710 9.720 -0.01
 
 
-0.103
10.640 8.830
DEUTZ AG O.N. 7.465 7.570 7.525 7.535 -0.01
 
 
-0.133
8.845 5.085
KWS SAAT STK 0 0 61.20 61.30 -0.10
 
 
-0.163
70.10 50.80
Klöckner & Co. SE 4.982 5.055 5.020 5.030 -0.01
 
 
-0.199
10.570 5.020
JENOPTIK STK 28.900 28.950 29.000 29.100 -0.10
 
 
-0.344
39.480 22.960
Shop Apotheke Europe N.V. 0 0 34.850 35.000 -0.15
 
 
-0.429
54.600 33.150
Vossloh 34.200 34.350 34.300 34.450 -0.15
 
 
-0.435
49.900 34.300
Südzucker AG 0 0 13.500 13.560 -0.06
 
 
-0.442
15.525 11.000
TAKKT AG O.N. 12.840 13.000 12.920 12.980 -0.06
 
 
-0.462
18.960 12.300
Aumann AG 0 0 21.250 21.350 -0.10
 
 
-0.468
65.900 21.250
Hypoport AG 190.80 192.40 191.60 192.80 -1.20
 
 
-0.622
204.00 143.40
Hamburger Hafen und Logistik AG 0 0 22.020 22.160 -0.14
 
 
-0.632
22.720 16.890
KOENIG & BAUER AG 0 0 36.440 36.700 -0.26
 
 
-0.708
68.650 35.920
DWS Group SE 0 0 28.960 29.200 -0.24
 
 
-0.822
33.060 22.475
SAF Holland SAAdmission 10.100 10.240 10.170 10.260 -0.09
 
 
-0.877
16.120 9.700
Talanx AG 0 0 35.640 35.960 -0.32
 
 
-0.890
37.180 29.060
WUESTENROT&WUERT NAMEN 0 0 18.520 18.700 -0.18
 
 
-0.963
20.250 15.500
Ströer SE & Co. KGaA 0 0 61.00 61.70 -0.70
 
 
-1.135
63.10 40.48
Schaeffler Technologies AG & Co. KG 0 0 6.720 6.800 -0.08
 
 
-1.176
13.310 6.720
DT.BETEILIG.AG O.N. 34.100 34.450 34.300 34.750 -0.45
 
 
-1.295
39.400 31.100
BEFESA S.A. 0 0 36.650 37.150 -0.50
 
 
-1.346
46.100 35.350
ADO PROPERTIES S.A. NPV 0 0 48.220 48.900 -0.68
 
 
-1.391
55.200 44.140
BILFINGER STK 0 0 25.140 25.500 -0.36
 
 
-1.412
46.080 25.100
NORDEX SE 0 0 13.380 13.590 -0.21
 
 
-1.545
15.370 7.292
SGL CARBON STK 0 0 7.205 7.330 -0.13
 
 
-1.705
11.900 6.000
Xing SE 0 0 342.00 349.00 -7.00
 
 
-2.006
365.00 225.50
GRENKE LEASING STK 0 0 88.10 89.95 -1.85
 
 
-2.057
105.20 70.30
VARTA AG 0 0 47.800 48.950 -1.15
 
 
-2.349
48.950 21.880
BERTRANDT STKAdmission 0 0 64.50 66.10 -1.60
 
 
-2.421
98.45 61.65
Stabilus SA 0 0 39.820 40.900 -1.08
 
 
-2.641
75.650 39.820
Cancom IT Systems 0 0 45.280 46.520 -1.24
 
 
-2.666
51.150 27.420
PFEIFFER VACUUM STK 0 0 129.10 132.70 -3.60
 
 
-2.713
156.50 103.10
Patrizia Immobilien AG 0 0 17.890 18.400 -0.51
 
 
-2.772
20.200 14.700
Wacker Neuson SE 0 0 21.920 22.580 -0.66
 
 
-2.923
27.020 16.510
HORNBACH HOLDING AG & CO. KGaA 0 0 44.850 46.250 -1.40
 
 
-3.027
69.100 40.750
CECONOMY AG 0 0 5.120 5.340 -0.22
 
 
-4.120
8.698 2.956
AMADEUS STK 0 0 120.40 126.20 -5.80
 
 
-4.596
126.20 80.80
RIB Software SE 0 0 15.400 16.270 -0.87
 
 
-5.347
21.940 9.305
SALZGITTER STK 0 0 23.830 25.740 -1.91
 
 
-7.420
46.030 23.640
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.