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
10,988.99
Change
+67.18
Change in %
%
+0.615
Date
22/07/2019
Time
17:45:00
Open
10,923.11
Previous day
10,921.81
High
10,993.89
Low
10,895.84
52 weeks high
12,614.01
52 weeks low
9,318.50
Volume last trade
0
Volume
168,278,222
Turnover
168,278,222.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
VARTA AG 0 0 59.50 56.70 2.80
 
 
4.938
56.70 23.02
ISRA VISIONS AG 40.760 41.140 40.920 39.220 1.70
 
 
4.335
60.400 22.850
AIXTRON STK 0 0 7.934 7.626 0.31
 
 
4.039
13.000 7.436
Stabilus SA 0 0 38.600 37.120 1.48
 
 
3.987
75.650 35.840
Drägerwerke AG & Co. KGaA - Vorzugsaktien 50.35 50.70 50.55 48.68 1.87
 
 
3.841
71.65 42.34
Ströer SE & Co. KGaA 0 0 67.30 64.90 2.40
 
 
3.698
68.65 40.48
SMA Technologie AG 0 0 24.480 23.620 0.86
 
 
3.641
35.660 15.060
DR HOENLE STK 0 0 54.50 52.80 1.70
 
 
3.220
88.00 42.00
Krones AG 55.40 55.50 55.35 53.75 1.60
 
 
2.977
113.80 53.55
S & T AG 19.840 20.060 19.870 19.320 0.55
 
 
2.847
27.340 15.560
HelloFresh SE 0 0 8.430 8.240 0.19
 
 
2.306
14.900 5.975
KOENIG & BAUER AG 0 0 34.680 33.900 0.78
 
 
2.301
67.500 33.900
JENOPTIK STK 24.850 24.900 24.900 24.350 0.55
 
 
2.259
36.450 22.960
Hypoport AG 252.50 255.00 253.00 247.50 5.50
 
 
2.222
253.50 143.40
SALZGITTER STK 0 0 19.915 19.505 0.41
 
 
2.102
43.370 19.505
Compugroup Medical SE 0 0 74.15 72.85 1.30
 
 
1.784
72.85 38.88
WASHTEC AG O.N. 51.10 51.20 51.20 50.40 0.80
 
 
1.587
82.00 49.50
DT.BETEILIG.AG O.N. 32.000 32.350 32.200 31.700 0.50
 
 
1.577
39.400 31.100
BILFINGER STK 0 0 26.060 25.680 0.38
 
 
1.480
44.860 24.740
RATIONAL AG 593.50 598.00 595.50 587.00 8.50
 
 
1.448
694.50 465.80
Wacker Neuson SE 0 0 19.030 18.800 0.23
 
 
1.223
26.860 16.510
SAF Holland SA 9.650 9.800 9.725 9.610 0.12
 
 
1.197
14.250 9.275
Hamburger Hafen und Logistik AG 0 0 22.860 22.600 0.26
 
 
1.150
24.000 16.890
DIC Asset AG 0 0 10.260 10.160 0.10
 
 
0.984
10.640 8.830
Shop Apotheke Europe N.V. 0 0 34.100 33.800 0.30
 
 
0.888
54.600 33.150
BAYWA VINK NA 0 0 23.150 22.950 0.20
 
 
0.871
29.700 20.050
TAKKT AG O.N. 12.260 12.480 12.380 12.280 0.10
 
 
0.814
16.560 12.280
ADO PROPERTIES S.A. NPV 0 0 38.800 38.500 0.30
 
 
0.779
55.200 35.440
DEUTZ AG O.N. 6.110 6.170 6.135 6.090 0.05
 
 
0.739
8.845 5.085
HORNBACH HOLDING AG & CO. KGaA 0 0 49.000 48.700 0.30
 
 
0.616
60.300 40.750
CECONOMY AG 0 0 5.618 5.586 0.03
 
 
0.573
7.286 2.956
TLG Immobilien Ag 0 0 26.600 26.450 0.15
 
 
0.567
27.800 21.240
Schaeffler Technologies AG & Co. KG 0 0 6.350 6.316 0.03
 
 
0.538
12.510 6.120
Borussia Dortmund 9.015 9.135 9.075 9.030 0.05
 
 
0.498
10.070 5.985
Corestate Capital Holding S.A 0 0 30.750 30.600 0.15
 
 
0.490
46.350 25.850
JOST Werke 0 0 28.300 28.200 0.10
 
 
0.355
37.850 24.750
Zooplus AG 115.00 116.80 116.00 115.60 0.40
 
 
0.346
160.10 91.60
BERTRANDT STK 0 0 61.10 60.90 0.20
 
 
0.328
86.30 60.10
Cancom IT Systems 0 0 49.900 49.760 0.14
 
 
0.281
49.760 27.420
Aumann AG 0 0 15.240 15.200 0.04
 
 
0.263
65.900 14.240
AMADEUS STK 0 0 114.00 113.80 0.20
 
 
0.176
126.20 80.80
KWS SAAT STK 0 0 61.20 61.10 0.10
 
 
0.164
70.10 50.80
SGL CARBON STK 0 0 6.065 6.060 0.01
 
 
0.083
11.900 6.000
HAMBORNER REIT AG 0 0 8.990 9.002 -0.01
 
 
-0.133
9.466 8.340
BEFESA S.A. 0 0 31.850 31.900 -0.05
 
 
-0.157
46.100 31.400
Adler Real Estate 0 0 11.840 11.860 -0.02
 
 
-0.169
16.040 11.180
Südzucker AG 0 0 13.450 13.480 -0.03
 
 
-0.223
15.870 11.000
CTS Eventim AG & Co. KGaA 0 0 43.300 43.440 -0.14
 
 
-0.322
46.060 31.460
Patrizia Immobilien AG 0 0 18.170 18.240 -0.07
 
 
-0.384
20.200 14.700
ECKERT & ZIEGLER 106.80 108.00 103.80 104.20 -0.40
 
 
-0.384
107.00 39.60
RHOEN-KLINIKUM O.N. 0 0 24.300 24.400 -0.10
 
 
-0.410
27.200 21.120
ADVA STK 0 0 6.910 6.940 -0.03
 
 
-0.432
9.690 6.020
SIXT SE 95.00 95.55 95.25 95.70 -0.45
 
 
-0.470
116.30 64.25
DMG MORI AG 0 0 42.050 42.250 -0.20
 
 
-0.473
48.100 41.350
Encavis AG 7.210 7.350 7.280 7.320 -0.04
 
 
-0.546
7.320 5.430
Xing SE 0 0 349.50 352.50 -3.00
 
 
-0.851
375.50 225.50
RIB Software SE 0 0 17.150 17.300 -0.15
 
 
-0.867
21.680 9.305
CEWE Stiftung & Co. KGaA 83.80 84.80 84.20 85.10 -0.90
 
 
-1.058
89.50 59.70
JUNGHEINRICH PR 0 0 23.740 24.000 -0.26
 
 
-1.083
33.300 21.560
Indus Holding AG 0 0 34.450 34.850 -0.40
 
 
-1.148
56.600 34.600
DWS Group SE 0 0 30.630 31.005 -0.38
 
 
-1.209
33.060 22.475
Talanx AG 0 0 38.760 39.320 -0.56
 
 
-1.424
39.600 29.060
Wacker-Chemie AG 0 0 64.74 65.76 -1.02
 
 
-1.551
128.45 63.72
LEONI AG NA O.N. 0 0 12.025 12.225 -0.20
 
 
-1.636
45.160 12.200
WUESTENROT&WUERT NAMEN 0 0 18.640 18.960 -0.32
 
 
-1.688
20.250 15.500
PFEIFFER VACUUM STK 0 0 121.10 123.70 -2.60
 
 
-2.102
151.30 103.10
Steinhoff Intl. Hldgs. Ltd.Trade Cancellations / Price Corrections 0.071 0.085 0.078 0.080 -0.00
 
 
-2.993
0.174 0.077
NORDEX SE 0 0 12.270 12.840 -0.57
 
 
-4.439
15.370 7.292
Klöckner & Co. SE 4.314 4.372 4.328 4.554 -0.23
 
 
-4.963
10.090 4.400
HEIDELBERG DRUCK STK 0 0 0.957 1.015 -0.06
 
 
-5.764
2.650 1.015
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.