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
12,284.77
Change
-40.25
Change in %
%
-0.327
Date
20/07/2018
Time
16:29:00
Open
12,331.34
Previous day
12,325.02
High
12,362.81
Low
12,258.57
52 weeks high
12,736.54
52 weeks low
11,026.42
Volume last trade
219,085
Volume
87,065,294
Turnover
87,065,294.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
BIOTEST AG VZ O.N. 24.70 24.85 24.25 23.50 0.75
 
 
3.191
27.75 18.54
Borussia Dortmund 6.18 6.19 6.18 6.04 0.14
 
 
2.235
8.29 4.98
BERTRANDT STK 83.00 83.25 84.15 82.50 1.65
 
 
2.000
109.00 68.80
Alstria Office AG 13.17 13.18 12.84 12.60 0.24
 
 
1.905
13.38 11.86
Wacker Neuson SE 20.94 21.02 21.56 21.36 0.20
 
 
0.936
33.78 20.46
TLG Immobilien Ag 22.48 22.50 22.44 22.24 0.20
 
 
0.899
24.72 18.07
DMG MORI AG 46.40 46.50 46.50 46.10 0.40
 
 
0.868
53.13 43.05
JOST Werke 33.10 33.20 32.95 32.75 0.20
 
 
0.611
45.65 27.10
Vossloh 43.20 43.30 43.30 43.05 0.25
 
 
0.581
58.90 36.70
Adler Real Estate 13.98 14.04 13.92 13.84 0.08
 
 
0.578
15.62 12.14
Zooplus AG 144.90 145.60 146.10 145.40 0.70
 
 
0.481
191.90 131.08
KWS SAAT STK 330.00 331.00 324.00 322.50 1.50
 
 
0.465
378.57 279.50
WASHTEC AG O.N. 70.20 70.30 70.20 69.90 0.30
 
 
0.429
83.50 62.80
DT.BETEILIG.AG O.N. 35.55 35.60 35.70 35.55 0.15
 
 
0.422
52.10 33.50
DIC Asset AG 9.64 9.69 9.69 9.66 0.03
 
 
0.311
11.06 9.06
HAMBORNER REIT AG 9.11 9.12 9.13 9.11 0.02
 
 
0.220
9.99 8.77
VTG AG 54.60 54.90 54.50 54.40 0.10
 
 
0.184
55.40 38.00
Hypoport Finance AG 168.20 168.80 167.60 167.60 0.00
 
 
0.000
170.00 116.79
Stabilus SA 0 0 80.15 78.90 0.00
 
 
0.000
81.15 67.81
Encavis AG 6.21 6.22 6.11 6.12 -0.01
 
 
-0.163
7.12 6.03
HORNBACH HOLDING AG & CO. KGaA 59.80 59.90 59.20 59.30 -0.10
 
 
-0.169
81.40 58.60
Aumann AG 57.60 57.80 57.30 57.40 -0.10
 
 
-0.174
94.07 48.95
Tele Columbus AG 5.60 5.62 5.65 5.66 -0.01
 
 
-0.177
10.27 5.66
DEUTZ AG O.N. 7.10 7.11 7.11 7.13 -0.02
 
 
-0.281
8.68 6.05
Patrizia Immobilien AG 17.39 17.45 16.90 16.95 -0.05
 
 
-0.295
21.18 15.25
DWS Group SE 27.20 27.20 27.59 27.69 -0.10
 
 
-0.361
0 0
GRAMMER AG O.N. 59.50 59.55 59.25 59.50 -0.25
 
 
-0.420
66.35 41.00
RATIONAL AG 580.00 582.00 577.00 580.00 -3.00
 
 
-0.517
596.08 499.80
CEWE Stiftung & Co. KGaA 77.50 77.70 77.40 77.90 -0.50
 
 
-0.642
92.30 71.01
SIXT SE 108.60 108.80 108.20 108.90 -0.70
 
 
-0.643
115.40 58.11
HEIDELBERG DRUCK STK 2.34 2.35 2.31 2.33 -0.02
 
 
-0.688
3.55 2.28
Krones AG 115.00 115.60 115.00 115.80 -0.80
 
 
-0.691
122.56 102.19
RHOEN-KLINIKUM O.N. 24.84 24.86 24.92 25.10 -0.18
 
 
-0.717
31.78 24.82
Corestate Capital Holding S.A 44.25 44.30 44.10 44.45 -0.35
 
 
-0.787
56.73 42.10
HAPAG-LLOYD NA. O.N. 31.40 31.54 31.50 31.78 -0.28
 
 
-0.881
39.31 28.72
Hamburger Hafen und Logistik AG 18.95 18.96 18.92 19.10 -0.18
 
 
-0.942
28.13 17.78
BILFINGER STK 42.64 42.66 42.28 42.70 -0.42
 
 
-0.984
46.08 33.42
ADO PROPERTIES S.A. NPV 47.42 47.48 47.18 47.70 -0.52
 
 
-1.090
47.90 37.50
GRENKE LEASING STK 98.45 98.65 98.40 99.50 -1.10
 
 
-1.106
105.00 72.20
Indus Holding AG 53.30 53.40 53.10 53.70 -0.60
 
 
-1.117
65.90 52.20
SGL CARBON STK 10.03 10.06 9.99 10.11 -0.13
 
 
-1.236
14.40 8.98
TAKKT AG O.N. 15.86 15.90 15.92 16.14 -0.22
 
 
-1.363
23.05 15.00
Klöckner & Co. SE 10.01 10.02 10.03 10.17 -0.14
 
 
-1.377
11.59 8.96
KOENIG & BAUER AG 62.15 62.40 60.55 61.50 -0.95
 
 
-1.545
78.05 58.90
WUESTENROT&WUERT NAMEN 17.92 17.94 17.86 18.24 -0.38
 
 
-2.083
24.85 17.26
Südzucker AG 12.15 12.16 12.31 12.66 -0.35
 
 
-2.766
19.05 12.17
SAF Holland SA 13.40 13.43 13.33 13.73 -0.40
 
 
-2.913
19.89 12.85
HelloFresh SE 14.58 14.62 13.99 14.59 -0.60
 
 
-4.112
0 0
ElringKlinger AG 11.12 11.17 11.12 11.69 -0.57
 
 
-4.876
19.40 11.00
Steinhoff Intl. Hldgs. Ltd.Trade Cancellations / Price Corrections 0.203 0.207 0.208 0.228 -0.02
 
 
-8.684
4.55 0.076
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.