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
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. |
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 | |||