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
12,463.27
Change
-64.24
Change in %
%
-0.513
Date
18/09/2020
Time
17:45:00
Open
12,537.19
Previous day
12,527.51
High
12,552.44
Low
12,463.27
52 weeks high
13,066.71
52 weeks low
7,996.00
Volume last trade
0
Volume
339,400,283
Turnover
339,400,283.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Shop Apotheke Europe N.V. 144.00 145.80 145.60 135.60 10.00
 
 
7.375
161.60 32.00
SALZGITTER STK 0 0 14.365 13.630 0.74
 
 
5.393
20.420 8.176
TRATON SE 0 0 18.300 17.686 0.61
 
 
3.472
25.870 11.246
Wacker Neuson SE 0 0 18.110 17.610 0.50
 
 
2.839
18.670 8.515
WUESTENROT&WUERT NAMEN 0 0 14.660 14.260 0.40
 
 
2.805
19.820 11.420
HAMBORNER REIT AG 0 0 8.748 8.541 0.21
 
 
2.424
10.602 7.300
HORNBACH Baumarkt AG 0 0 39.300 38.450 0.85
 
 
2.211
39.100 13.250
ADO PROPERTIES S.A. NPV 0 0 25.800 25.300 0.50
 
 
1.976
39.460 14.500
HORNBACH HOLDING AG & CO. KGaA 0 0 90.50 88.80 1.70
 
 
1.914
94.80 33.50
AMADEUS STK 0 0 115.40 113.40 2.00
 
 
1.764
158.40 71.70
Klöckner & Co. SE 4.740 5.100 4.940 4.868 0.07
 
 
1.479
6.430 2.666
Stabilus SA 0 0 48.180 47.560 0.62
 
 
1.304
64.300 30.760
Hypoport AG 0 0 481.50 475.50 6.00
 
 
1.262
520.00 212.00
Patrizia Immobilien AG 0 0 24.100 23.800 0.30
 
 
1.261
25.100 16.100
BAYWA VINK NA 0 0 28.950 28.600 0.35
 
 
1.224
29.850 22.300
DERMAPHARM HOLDING 44.100 44.900 44.500 44.020 0.48
 
 
1.090
49.000 28.765
Drägerwerke AG & Co. KGaA - Vorzugsaktien 71.00 71.90 71.50 70.80 0.70
 
 
0.989
99.90 40.76
Krones AG 54.85 56.30 55.65 55.20 0.45
 
 
0.815
73.50 43.32
PFEIFFER VACUUM STK 0 0 173.80 172.40 1.40
 
 
0.812
178.40 105.80
Zeal Network SE 0 0 38.800 38.500 0.30
 
 
0.779
39.350 17.000
NORDEX SE 0 0 12.060 11.970 0.09
 
 
0.752
13.040 5.760
KWS SAAT STK 0 0 71.90 71.40 0.50
 
 
0.700
72.70 39.20
BEFESA S.A. 0 0 33.050 32.900 0.15
 
 
0.456
38.050 24.600
KOENIG & BAUER AG 0 0 18.260 18.180 0.08
 
 
0.440
37.320 15.200
Südzucker AG 0 0 16.950 16.880 0.07
 
 
0.415
17.410 10.510
SMA Technologie AG 0 0 40.880 40.720 0.16
 
 
0.393
40.720 19.060
JUNGHEINRICH PR 0 0 29.280 29.180 0.10
 
 
0.343
29.180 10.480
ADVA STK 0 0 6.640 6.620 0.02
 
 
0.302
8.470 4.065
1+1 DRILLISCH STK 0 0 23.640 23.570 0.07
 
 
0.297
32.200 14.010
Wacker-Chemie AG 0 0 81.06 80.84 0.22
 
 
0.272
85.12 33.41
DMG MORI AG 0 0 40.450 40.350 0.10
 
 
0.248
43.150 38.600
CEWE Stiftung & Co. KGaA 0 0 92.70 92.50 0.20
 
 
0.216
109.60 77.20
LEONI AG NA O.N. 0 0 5.685 5.675 0.01
 
 
0.176
13.535 5.520
JOST Werke 32.300 33.500 32.850 32.800 0.05
 
 
0.152
39.000 19.460
New Work SE 0 0 235.00 235.00 0.00
 
 
0.000
309.50 166.40
SAF HOLLAND SE 6.425 6.775 6.660 6.665 -0.01
 
 
-0.075
9.355 3.320
S & T AG 22.580 22.940 22.900 22.920 -0.02
 
 
-0.087
25.840 13.660
Hamburger Hafen und Logistik AG 0 0 15.940 15.960 -0.02
 
 
-0.125
25.220 10.830
Encavis AG 0 0 14.480 14.500 -0.02
 
 
-0.138
15.400 7.140
Norma Group AG 0 0 26.600 26.640 -0.04
 
 
-0.150
41.460 15.210
FIELMANN STK 62.75 63.60 63.20 63.35 -0.15
 
 
-0.237
75.50 43.12
ECKERT & ZIEGLER 0 0 43.060 43.180 -0.12
 
 
-0.278
50.625 25.050
DWS Group SE 0 0 31.020 31.130 -0.11
 
 
-0.353
39.705 17.854
BERTRANDT STK 0 0 33.200 33.400 -0.20
 
 
-0.599
56.100 24.400
SNP AG 0 0 55.80 56.20 -0.40
 
 
-0.712
73.40 27.30
BILFINGER STK 0 0 16.110 16.250 -0.14
 
 
-0.862
34.860 13.220
Instone Real Est. 0 0 21.200 21.400 -0.20
 
 
-0.935
27.400 14.220
Zooplus AG 0 0 134.20 135.60 -1.40
 
 
-1.032
164.40 69.70
Borussia Dortmund 5.950 6.155 6.055 6.125 -0.07
 
 
-1.143
9.920 4.450
WASHTEC AG O.N. 36.600 37.000 36.800 37.250 -0.45
 
 
-1.208
56.100 31.800
DIC Asset AG 0 0 11.300 11.440 -0.14
 
 
-1.224
17.220 7.270
Indus Holding AG 0 0 28.200 28.550 -0.35
 
 
-1.226
40.900 21.200
STRATEC SE 0 0 109.40 110.80 -1.40
 
 
-1.264
128.20 53.70
Deutsche Pfandbriefbank AG 0 0 5.795 5.880 -0.09
 
 
-1.446
15.630 5.135
JENOPTIK STK 21.120 21.940 21.420 21.740 -0.32
 
 
-1.472
29.360 13.640
DEUTZ AG O.N. 0 0 4.752 4.826 -0.07
 
 
-1.533
6.015 2.726
DT.BETEILIG.AG O.N. 31.300 32.150 31.750 32.250 -0.50
 
 
-1.550
41.800 23.600
DR HOENLE STK 0 0 53.70 54.60 -0.90
 
 
-1.648
57.50 26.25
Schaeffler Technologies AG & Co. KG 5.605 5.840 5.730 5.835 -0.11
 
 
-1.799
10.250 4.645
TAKKT AG O.N. 0 0 10.080 10.280 -0.20
 
 
-1.946
12.780 6.010
CECONOMY AG 0 0 4.100 4.194 -0.09
 
 
-2.241
5.660 1.759
Vossloh 34.550 35.350 34.700 35.500 -0.80
 
 
-2.254
42.100 25.000
Talanx AG 0 0 30.460 31.220 -0.76
 
 
-2.434
48.380 22.260
ATOSS SOFTWARE STK 0 0 123.50 127.50 -4.00
 
 
-3.137
139.00 50.25
Corestate Capital Holding S.A 18.090 18.780 18.470 19.140 -0.67
 
 
-3.501
44.250 14.930
Tele Columbus AG 0 0 2.905 3.015 -0.11
 
 
-3.648
3.750 1.563
LPKF LASER STK 0 0 21.950 22.900 -0.95
 
 
-4.148
25.300 10.600
SIXT SE 0 0 79.45 83.15 -3.70
 
 
-4.450
99.50 35.16
Steinhoff Intl. Hldgs. Ltd. 0 0 0.038 0.040 -0.00
 
 
-4.975
0.116 0.039
Deutsche Euroshop AG 10.470 11.240 10.840 11.580 -0.74
 
 
-6.390
27.220 10.250
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.