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
12,667.99
Change
+57.24
Change in %
%
+0.454
Date
22/05/2018
Time
17:45:00
Open
12,627.52
Previous day
12,610.75
High
12,685.70
Low
12,627.52
52 weeks high
12,667.99
52 weeks low
10,806.69
Volume last trade
0
Volume
185,598,721
Turnover
185,598,721.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
HAPAG-LLOYD NA. O.N. 0 0 34.72 33.50 1.22
 
 
3.642
39.31 25.47
Tele Columbus AG 0 0 6.45 6.27 0.18
 
 
2.871
10.27 6.27
DEUTZ AG O.N. 7.97 8.04 8.00 7.83 0.17
 
 
2.171
8.68 6.05
JOST Werke 0 0 37.15 36.40 0.75
 
 
2.060
0 0
Corestate Capital Holding S.A 0 0 48.70 47.80 0.90
 
 
1.883
56.73 38.28
SIXT SE 112.00 112.50 112.50 110.50 2.00
 
 
1.810
115.40 52.14
Klöckner & Co. SE 10.31 10.45 10.38 10.20 0.18
 
 
1.765
11.59 9.08
ADO PROPERTIES S.A. NPV 0 0 45.18 44.72 0.46
 
 
1.029
46.56 35.99
HEIDELBERG DRUCK STK 0 0 3.07 3.04 0.03
 
 
0.920
3.55 2.43
Vossloh 41.40 41.60 41.50 41.15 0.35
 
 
0.851
60.06 36.70
Adler Real Estate 0 0 14.42 14.30 0.12
 
 
0.839
15.62 12.14
TLG Immobilien Ag 0 0 24.52 24.32 0.20
 
 
0.822
24.58 17.62
Hamburger Hafen und Logistik AG 0 0 22.18 22.00 0.18
 
 
0.818
28.13 17.78
RHOEN-KLINIKUM O.N. 0 0 26.66 26.48 0.18
 
 
0.680
31.78 25.41
RATIONAL AG 527.00 530.50 529.00 526.00 3.00
 
 
0.570
596.08 463.51
DIC Asset AG 0 0 9.70 9.65 0.05
 
 
0.518
11.06 9.06
GRENKE LEASING STKAdmission 0 0 99.90 99.40 0.50
 
 
0.503
102.30 62.69
KOENIG & BAUER AG 0 0 68.60 68.35 0.25
 
 
0.366
78.05 57.71
BILFINGER STK 0 0 38.72 38.58 0.14
 
 
0.363
41.02 33.11
CEWE Stiftung & Co. KGaA 0 0 89.30 89.00 0.30
 
 
0.337
92.30 71.01
Indus Holding AG 0 0 60.20 60.00 0.20
 
 
0.333
65.90 54.80
Wincor Nixdorf 0 0 60.30 60.10 0.20
 
 
0.333
74.21 59.20
GRAMMER AG O.N. 0 0 54.50 54.40 0.10
 
 
0.184
55.90 41.00
BERTRANDT STK 0 0 97.00 96.85 0.15
 
 
0.155
109.00 68.80
Encavis AG 0 0 6.60 6.59 0.01
 
 
0.152
7.12 6.03
ElringKlinger AG 13.84 14.03 13.89 13.87 0.02
 
 
0.144
19.40 13.67
WASHTEC AG O.N. 78.70 79.00 78.80 78.70 0.10
 
 
0.127
83.50 62.80
Südzucker AG 0 0 14.44 14.43 0.01
 
 
0.069
20.03 13.09
Delivery Hero AG 39.90 40.18 40.02 40.00 0.02
 
 
0.050
0 0
KWS SAAT STK 0 0 319.50 319.50 0.00
 
 
0.000
378.57 279.50
BIOTEST AG VZ O.N. 0 0 25.20 25.20 0.00
 
 
0.000
27.75 18.54
HORNBACH HOLDING AG & CO. KGaA 0 0 68.70 68.70 0.00
 
 
0.000
81.40 65.30
Borussia Dortmund 5.98 6.02 5.98 5.98 0.00
 
 
0.000
8.29 4.98
Wacker Neuson SE 0 0 26.88 26.88 0.00
 
 
0.000
33.78 19.01
Stabilus SA 0 0 80.15 78.90 0.00
 
 
0.000
81.15 65.08
DMG MORI AG 0 0 49.35 49.40 -0.05
 
 
-0.101
53.13 43.05
DT.BETEILIG.AG O.N. 0 0 35.75 35.80 -0.05
 
 
-0.140
52.10 35.65
SGL CARBON STK 0 0 10.93 10.95 -0.02
 
 
-0.183
14.40 10.38
SAF Holland SA 0 0 16.38 16.41 -0.03
 
 
-0.183
19.89 14.72
WUESTENROT&WUERT NAMEN 0 0 20.65 20.70 -0.05
 
 
-0.242
24.85 18.16
Scout24 0 0 43.40 43.60 -0.20
 
 
-0.459
43.86 30.72
Patrizia Immobilien AG 0 0 18.60 18.70 -0.10
 
 
-0.535
21.18 15.25
HAMBORNER REIT AG 0 0 9.09 9.15 -0.06
 
 
-0.656
9.99 8.77
TAKKT AG O.N. 16.76 16.94 16.82 17.10 -0.28
 
 
-1.637
23.05 16.24
bet-at-home.com AG 0 0 87.40 90.00 -2.60
 
 
-2.889
150.98 67.55
Zooplus AG 0 0 185.90 191.80 -5.90
 
 
-3.076
199.01 131.08
VTG AG 0 0 50.50 52.20 -1.70
 
 
-3.257
52.80 30.22
PUMA STK 0 0 480.00 500.00 -20.00
 
 
-4.000
500.00 309.50
Hypoport Finance AG 158.40 159.60 159.00 166.80 -7.80
 
 
-4.676
166.80 110.96
Steinhoff Intl. Hldgs. Ltd. 0 0 0.113 0.128 -0.02
 
 
-11.406
5.06 0.105
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.