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
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.A |
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 AG |
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 SA |
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 STK |
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 | |||