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
10,331.65
Change
-55.72
Change in %
%-0.536
Date
22/01/2019
Time
17:35:00
Open
10,380.06
Previous day
10,387.37
High
10,412.31
Low
10,308.54
52 weeks high
12,736.54
52 weeks low
9,318.50
Volume last trade
0
Volume
124,562,884
Turnover
124,562,884.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| CECONOMY AG | 3.730 | 3.806 | 3.763 | 3.547 | 0.22 | 6.090 | 11.920 | 2.956 | |||
| BERTRANDT STK | 76.25 | 76.50 | 77.15 | 75.10 | 2.05 | 2.730 | 109.00 | 67.50 | |||
| SMA Technologie AG | 17.030 | 17.320 | 17.910 | 17.470 | 0.44 | 2.519 | 61.550 | 15.060 | |||
| ADO PROPERTIES S.A. NPV | 50.100 | 50.400 | 50.100 | 48.920 | 1.18 | 2.412 | 55.200 | 37.500 | |||
| NORDEX SE | 9.128 | 9.256 | 9.066 | 8.862 | 0.20 | 2.302 | 11.300 | 7.118 | |||
| JUNGHEINRICH PR | 26.540 | 26.760 | 26.620 | 26.080 | 0.54 | 2.071 | 41.140 | 21.560 | |||
| CTS Eventim AG & Co. KGaA | 36.800 | 37.040 | 37.000 | 36.260 | 0.74 | 2.041 | 43.500 | 31.460 | |||
| GRENKE LEASING STK | 77.10 | 77.95 | 77.80 | 76.35 | 1.45 | 1.899 | 105.20 | 70.30 | |||
| DMG MORI AG | 43.600 | 43.850 | 44.250 | 43.450 | 0.80 | 1.841 | 50.600 | 41.700 | |||
| WUESTENROT&WUERT NAMEN | 16.260 | 16.640 | 16.720 | 16.420 | 0.30 | 1.827 | 24.850 | 15.500 | |||
| DT.BETEILIG.AG O.N. | 33.650 | 34.000 | 33.900 | 33.350 | 0.55 | 1.649 | 52.000 | 31.100 | |||
| Xing SE | 251.00 | 255.50 | 255.00 | 251.00 | 4.00 | 1.594 | 324.50 | 225.50 | |||
| RATIONAL AG | 557.00 | 561.50 | 559.50 | 551.00 | 8.50 | 1.543 | 694.50 | 465.80 | |||
| MEDIGENE STK N | 8.955 | 9.100 | 9.135 | 9.000 | 0.14 | 1.500 | 18.640 | 7.395 | |||
| KOENIG & BAUER AG | 39.360 | 39.760 | 41.760 | 41.320 | 0.44 | 1.065 | 78.050 | 36.300 | |||
| AIXTRON STK | 8.200 | 8.314 | 8.520 | 8.440 | 0.08 | 0.948 | 19.265 | 7.610 | |||
| Adler Real Estate | 14.060 | 14.100 | 14.020 | 13.900 | 0.12 | 0.863 | 16.040 | 12.140 | |||
| Klöckner & Co. SE | 6.185 | 6.215 | 6.185 | 6.145 | 0.04 | 0.651 | 11.590 | 5.960 | |||
Knorr-Bremse |
83.88 | 84.18 | 84.04 | 83.50 | 0.54 | 0.647 | 0 | 0 | |||
| Shop Apotheke Europe N.V. | 36.700 | 37.200 | 36.800 | 36.600 | 0.20 | 0.546 | 54.600 | 35.200 | |||
| Corestate Capital Holding S.A | 29.700 | 30.250 | 30.000 | 29.850 | 0.15 | 0.503 | 52.900 | 28.300 | |||
| Vossloh | 41.400 | 41.600 | 41.500 | 41.350 | 0.15 | 0.363 | 49.900 | 36.700 | |||
| PFEIFFER VACUUM STK | 114.80 | 115.70 | 118.70 | 118.40 | 0.30 | 0.253 | 164.90 | 103.10 | |||
| TLG Immobilien Ag | 25.900 | 26.080 | 25.800 | 25.740 | 0.06 | 0.233 | 26.140 | 21.240 | |||
| Ströer SE & Co. KGaA | 45.020 | 45.300 | 43.080 | 42.980 | 0.10 | 0.233 | 66.050 | 40.480 | |||
| Wacker Neuson SE | 18.530 | 18.830 | 19.440 | 19.400 | 0.04 | 0.206 | 33.600 | 16.510 | |||
| HAPAG-LLOYD NA. O.N. | 23.440 | 23.840 | 23.560 | 23.520 | 0.04 | 0.170 | 37.420 | 21.080 | |||
| TAKKT AG O.N. | 14.560 | 14.680 | 14.640 | 14.620 | 0.02 | 0.137 | 23.050 | 12.300 | |||
| HAMBORNER REIT AG | 8.890 | 8.970 | 8.940 | 8.930 | 0.01 | 0.112 | 9.980 | 8.340 | |||
| Südzucker AG | 13.750 | 13.875 | 14.020 | 14.005 | 0.02 | 0.107 | 16.295 | 11.000 | |||
| SGL CARBON STK | 6.995 | 7.110 | 7.200 | 7.195 | 0.01 | 0.069 | 13.400 | 6.000 | |||
| Hamburger Hafen und Logistik AG | 19.190 | 19.300 | 19.390 | 19.380 | 0.01 | 0.052 | 23.520 | 16.890 | |||
| Zooplus AG | 118.00 | 120.30 | 119.20 | 119.20 | 0.00 | 0.000 | 191.90 | 116.10 | |||
| DWS Group SE | 23.285 | 23.455 | 22.970 | 22.980 | -0.01 | -0.044 | 0 | 0 | |||
| Stabilus SA | 58.65 | 59.75 | 61.25 | 61.30 | -0.05 | -0.082 | 81.15 | 52.95 | |||
| JOST Werke | 28.650 | 29.150 | 28.900 | 28.950 | -0.05 | -0.173 | 43.800 | 24.750 | |||
| BILFINGER STK | 28.640 | 28.900 | 28.580 | 28.640 | -0.06 | -0.209 | 46.080 | 25.100 | |||
| LEONI AG NA O.N. | 32.680 | 32.960 | 32.600 | 32.680 | -0.08 | -0.245 | 66.000 | 25.340 | |||
| BEFESA S.A. | 36.100 | 36.650 | 36.150 | 36.250 | -0.10 | -0.276 | 46.100 | 35.350 | |||
| DIC Asset AG | 9.320 | 9.520 | 9.410 | 9.440 | -0.03 | -0.318 | 11.060 | 8.830 | |||
| Krones AG | 76.90 | 77.35 | 76.80 | 77.10 | -0.30 | -0.389 | 120.90 | 67.05 | |||
| RHOEN-KLINIKUM O.N. | 22.240 | 22.320 | 22.120 | 22.220 | -0.10 | -0.450 | 31.780 | 21.120 | |||
| KWS SAAT STK | 294.50 | 297.00 | 295.50 | 297.00 | -1.50 | -0.505 | 357.00 | 254.00 | |||
| Encavis AG | 5.700 | 5.850 | 5.750 | 5.780 | -0.03 | -0.519 | 7.120 | 5.430 | |||
| Compugroup Medical SE | 43.200 | 44.060 | 43.800 | 44.040 | -0.24 | -0.545 | 59.300 | 37.740 | |||
| RIB Software SE | 11.850 | 11.990 | 11.900 | 11.970 | -0.07 | -0.585 | 35.220 | 9.305 | |||
| Borussia Dortmund | 8.925 | 9.040 | 8.985 | 9.040 | -0.06 | -0.608 | 10.070 | 4.984 | |||
| WASHTEC AG O.N. | 63.40 | 63.50 | 63.50 | 63.90 | -0.40 | -0.626 | 82.80 | 56.70 | |||
| Cancom IT Systems | 32.280 | 32.600 | 31.520 | 31.740 | -0.22 | -0.693 | 52.350 | 27.420 | |||
| HORNBACH HOLDING AG & CO. KGaA | 45.400 | 45.850 | 45.250 | 45.600 | -0.35 | -0.768 | 75.100 | 40.750 | |||
| JENOPTIK STK | 27.000 | 27.060 | 26.960 | 27.220 | -0.26 | -0.955 | 39.480 | 22.960 | |||
| VTG AG | 48.850 | 49.200 | 48.850 | 49.350 | -0.50 | -1.013 | 55.600 | 38.000 | |||
| DIALOG SEMICON STK | 22.890 | 23.100 | 22.900 | 23.160 | -0.26 | -1.123 | 26.710 | 12.655 | |||
| Talanx AG | 32.520 | 32.660 | 32.300 | 32.680 | -0.38 | -1.163 | 37.240 | 29.060 | |||
| Indus Holding AG | 42.450 | 42.800 | 42.650 | 43.200 | -0.55 | -1.273 | 65.900 | 38.050 | |||
| Hypoport Finance AG | 177.00 | 178.60 | 178.00 | 180.60 | -2.60 | -1.440 | 204.00 | 119.40 | |||
| SIXT SE | 76.85 | 77.70 | 77.35 | 78.55 | -1.20 | -1.528 | 116.30 | 64.25 | |||
| CEWE Stiftung & Co. KGaA | 68.80 | 69.60 | 69.40 | 70.50 | -1.10 | -1.560 | 90.80 | 59.70 | |||
| Patrizia Immobilien AG | 18.260 | 18.820 | 18.410 | 18.740 | -0.33 | -1.761 | 20.940 | 14.700 | |||
| HelloFresh SE | 8.000 | 8.160 | 8.485 | 8.640 | -0.16 | -1.794 | 14.900 | 5.975 | |||
| DEUTZ AG O.N. | 5.615 | 5.730 | 5.645 | 5.750 | -0.11 | -1.826 | 8.675 | 5.085 | |||
| HEIDELBERG DRUCK STK | 1.721 | 1.729 | 1.811 | 1.849 | -0.04 | -2.055 | 3.246 | 1.500 | |||
| S & T AG | 18.580 | 18.630 | 18.520 | 18.940 | -0.42 | -2.218 | 27.340 | 15.560 | |||
| DR HOENLE STK | 46.500 | 47.000 | 47.400 | 48.500 | -1.10 | -2.268 | 88.000 | 42.000 | |||
| ISRA VISIONS AG | 27.500 | 27.850 | 27.500 | 28.200 | -0.70 | -2.482 | 60.400 | 22.850 | |||
| SAF Holland SA | 10.120 | 10.150 | 10.120 | 10.380 | -0.26 | -2.505 | 19.790 | 10.300 | |||
| Aumann AG | 0 | 0 | 34.450 | 35.350 | -0.90 | -2.546 | 70.400 | 27.350 | |||
| Steinhoff Intl. Hldgs. Ltd. | 0.108 | 0.125 | 0.116 | 0.120 | -0.01 | -3.827 | 0.540 | 0.076 | |||
| Tele Columbus AG | 2.730 | 2.880 | 2.625 | 2.735 | -0.11 | -4.022 | 9.460 | 2.400 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 46.280 | 46.620 | 46.420 | 48.400 | -1.98 | -4.091 | 87.900 | 45.480 | |||