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
10,883.78
Change
+74.17
Change in %
%+0.686
Date
13/11/2018
Time
17:45:00
Open
10,831.40
Previous day
10,809.61
High
10,906.43
Low
10,785.17
52 weeks high
12,736.54
52 weeks low
10,511.00
Volume last trade
0
Volume
246,039,069
Turnover
246,039,069.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| DEUTZ AG O.N. | 6.77 | 6.91 | 6.84 | 6.40 | 0.44 | 6.875 | 8.68 | 5.83 | |||
| ISRA VISIONS AG | 38.45 | 38.70 | 38.60 | 36.20 | 2.40 | 6.630 | 60.40 | 29.73 | |||
| HAPAG-LLOYD NA. O.N. | 0 | 0 | 31.00 | 29.30 | 1.70 | 5.802 | 37.42 | 28.72 | |||
| JUNGHEINRICH PR | 0 | 0 | 29.30 | 28.12 | 1.18 | 4.196 | 41.52 | 25.70 | |||
| Aumann AG | 0 | 0 | 42.75 | 41.10 | 1.65 | 4.015 | 73.90 | 39.60 | |||
| Steinhoff Intl. Hldgs. Ltd. | 0 | 0 | 0.105 | 0.101 | 0.00 | 3.557 | 3.46 | 0.076 | |||
| CEWE Stiftung & Co. KGaA | 67.20 | 68.00 | 67.70 | 65.90 | 1.80 | 2.731 | 92.30 | 65.20 | |||
HelloFresh SE |
0 | 0 | 10.96 | 10.69 | 0.27 | 2.526 | 14.90 | 8.86 | |||
| Shop Apotheke Europe N.V. | 0 | 0 | 45.00 | 43.90 | 1.10 | 2.506 | 55.60 | 35.20 | |||
| JENOPTIK STK | 27.92 | 28.00 | 27.90 | 27.24 | 0.66 | 2.423 | 39.48 | 24.74 | |||
| Krones AG | 82.90 | 83.35 | 83.35 | 81.45 | 1.90 | 2.333 | 120.90 | 74.65 | |||
| Vossloh | 42.35 | 42.55 | 42.50 | 41.75 | 0.75 | 1.796 | 49.90 | 36.70 | |||
| TLG Immobilien Ag | 0 | 0 | 24.04 | 23.64 | 0.40 | 1.692 | 24.72 | 19.94 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 50.90 | 51.20 | 51.10 | 50.25 | 0.85 | 1.692 | 87.90 | 45.48 | |||
| DIALOG SEMICON STK | 21.89 | 22.11 | 22.03 | 21.70 | 0.33 | 1.521 | 39.07 | 12.66 | |||
| JOST Werke | 0 | 0 | 30.35 | 29.95 | 0.40 | 1.336 | 45.00 | 27.35 | |||
| Klöckner & Co. SE | 7.41 | 7.47 | 7.45 | 7.38 | 0.07 | 0.949 | 11.59 | 7.14 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 19.10 | 18.94 | 0.16 | 0.845 | 28.04 | 17.37 | |||
| Borussia Dortmund | 9.87 | 9.99 | 9.94 | 9.86 | 0.08 | 0.761 | 10.07 | 4.98 | |||
| WASHTEC AG O.N. |
67.90 | 68.00 | 68.10 | 67.60 | 0.50 | 0.740 | 83.50 | 62.80 | |||
| Encavis AG | 6.09 | 6.21 | 6.16 | 6.12 | 0.04 | 0.654 | 7.12 | 5.79 | |||
| Cancom IT Systems | 0 | 0 | 36.92 | 36.70 | 0.22 | 0.599 | 52.35 | 31.68 | |||
| SAF Holland SA |
0 | 0 | 12.84 | 12.78 | 0.06 | 0.469 | 19.89 | 11.78 | |||
| Zooplus AG | 0 | 0 | 128.10 | 127.60 | 0.50 | 0.392 | 191.90 | 127.60 | |||
| SIXT SE | 89.75 | 90.60 | 90.35 | 90.05 | 0.30 | 0.333 | 116.30 | 73.29 | |||
| Patrizia Immobilien AG | 0 | 0 | 18.47 | 18.41 | 0.06 | 0.326 | 21.18 | 14.70 | |||
| Corestate Capital Holding S.A | 0 | 0 | 40.00 | 40.00 | 0.00 | 0.000 | 55.20 | 34.50 | |||
| VTG AG | 0 | 0 | 52.80 | 52.80 | 0.00 | 0.000 | 55.60 | 38.00 | |||
| DIC Asset AG | 0 | 0 | 9.73 | 9.73 | 0.00 | 0.000 | 11.06 | 9.09 | |||
| RIB Software SE | 0 | 0 | 12.97 | 12.98 | -0.01 | -0.077 | 35.22 | 12.98 | |||
| DT.BETEILIG.AG O.N. | 35.15 | 35.50 | 35.35 | 35.40 | -0.05 | -0.141 | 52.10 | 33.50 | |||
| CECONOMY AG | 0 | 0 | 4.34 | 4.35 | -0.01 | -0.161 | 13.25 | 4.25 | |||
| KWS SAAT STK | 0 | 0 | 300.50 | 301.00 | -0.50 | -0.166 | 357.00 | 279.50 | |||
| BERTRANDT STK | 0 | 0 | 78.40 | 78.55 | -0.15 | -0.191 | 109.00 | 67.85 | |||
| BILFINGER STK | 0 | 0 | 36.78 | 36.86 | -0.08 | -0.217 | 46.08 | 33.50 | |||
| Adler Real Estate | 0 | 0 | 14.80 | 14.84 | -0.04 | -0.270 | 16.04 | 12.14 | |||
| RATIONAL AG | 517.00 | 521.00 | 520.00 | 521.50 | -1.50 | -0.288 | 694.50 | 499.80 | |||
| HAMBORNER REIT AG | 0 | 0 | 9.02 | 9.05 | -0.03 | -0.331 | 9.99 | 8.74 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 56.80 | 57.00 | -0.20 | -0.351 | 77.47 | 54.20 | |||
| Xing SE | 0 | 0 | 257.50 | 258.50 | -1.00 | -0.387 | 324.50 | 232.00 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 50.25 | 50.45 | -0.20 | -0.396 | 55.20 | 37.50 | |||
| S & T AG | 18.51 | 18.78 | 18.67 | 18.78 | -0.11 | -0.586 | 27.34 | 15.51 | |||
| DMG MORI AG | 0 | 0 | 42.80 | 43.25 | -0.45 | -1.040 | 50.60 | 42.20 | |||
| Talanx AG | 0 | 0 | 31.96 | 32.30 | -0.34 | -1.053 | 37.24 | 29.22 | |||
| Hypoport Finance AG | 164.40 | 166.00 | 164.80 | 166.60 | -1.80 | -1.080 | 204.00 | 119.40 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 18.28 | 18.48 | -0.20 | -1.082 | 24.85 | 17.26 | |||
| BAYWA VINK NA | 0 | 0 | 25.00 | 25.30 | -0.30 | -1.186 | 32.80 | 24.45 | |||
| Compugroup Medical SE | 0 | 0 | 44.38 | 44.94 | -0.56 | -1.246 | 59.60 | 37.74 | |||
| Indus Holding AG | 0 | 0 | 47.25 | 47.95 | -0.70 | -1.460 | 65.90 | 45.70 | |||
| Südzucker AG | 0 | 0 | 13.25 | 13.47 | -0.22 | -1.597 | 18.20 | 11.16 | |||
| Carl-Zeiss Meditec AG | 69.25 | 69.45 | 69.35 | 70.60 | -1.25 | -1.771 | 76.90 | 46.83 | |||
| DWS Group SE | 0 | 0 | 24.55 | 25.04 | -0.49 | -1.957 | 0 | 0 | |||
| HEIDELBERG DRUCK STK | 0 | 0 | 1.80 | 1.84 | -0.04 | -2.123 | 3.25 | 1.80 | |||
| KOENIG & BAUER AG | 0 | 0 | 41.60 | 42.56 | -0.96 | -2.256 | 78.05 | 40.22 | |||
| Wacker Neuson SE | 0 | 0 | 18.00 | 18.42 | -0.42 | -2.280 | 33.78 | 18.36 | |||
| RHOEN-KLINIKUM O.N. | 0 | 0 | 22.16 | 22.76 | -0.60 | -2.636 | 31.78 | 21.12 | |||
| GRENKE LEASING STK | 0 | 0 | 79.25 | 81.45 | -2.20 | -2.701 | 105.20 | 78.40 | |||
| LEONI AG NA O.N. | 0 | 0 | 30.15 | 31.06 | -0.91 | -2.930 | 66.00 | 28.68 | |||
| TAKKT AG O.N. | 14.62 | 14.74 | 14.68 | 15.14 | -0.46 | -3.038 | 23.05 | 12.30 | |||
| MEDIGENE STK N | 0 | 0 | 10.59 | 10.98 | -0.39 | -3.552 | 18.64 | 9.83 | |||
| Tele Columbus AG | 0 | 0 | 2.96 | 3.07 | -0.11 | -3.589 | 9.59 | 2.40 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 115.20 | 120.00 | -4.80 | -4.000 | 174.91 | 103.10 | |||
| Stabilus SA | 0 | 0 | 59.95 | 62.45 | -2.50 | -4.003 | 81.15 | 53.50 | |||
| SGL CARBON STK | 0 | 0 | 9.14 | 9.52 | -0.39 | -4.044 | 13.40 | 8.12 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 46.60 | 48.66 | -2.06 | -4.233 | 66.05 | 42.32 | |||
| SMA Technologie AG | 0 | 0 | 19.17 | 20.30 | -1.13 | -5.567 | 61.55 | 18.00 | |||
| BEFESA S.A. | 0 | 0 | 38.15 | 40.50 | -2.35 | -5.802 | 46.10 | 29.98 | |||
| DR HOENLE STK | 0 | 0 | 73.60 | 78.40 | -4.80 | -6.122 | 88.00 | 35.78 | |||
| AIXTRON STK | 0 | 0 | 9.03 | 9.86 | -0.83 | -8.396 | 19.27 | 7.61 | |||
| NORDEX SE | 0 | 0 | 8.45 | 9.44 | -0.99 | -10.464 | 11.30 | 7.12 | |||