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
12,924.50
Change
-142.21
Change in %
%-1.088
Date
18/02/2020
Time
16:55:00
Open
12,979.03
Previous day
13,066.71
High
12,992.40
Low
12,893.94
52 weeks high
13,066.71
52 weeks low
10,204.25
Volume last trade
422,831
Volume
166,915,183
Turnover
166,915,183.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| LEONI AG NA O.N. | 11.975 | 12.000 | 12.180 | 10.905 | 1.28 | 11.692 | 24.870 | 8.148 | |||
| Patrizia Immobilien AG | 25.000 | 25.040 | 24.600 | 23.200 | 1.40 | 6.034 | 23.200 | 15.940 | |||
| HelloFresh SE | 23.600 | 23.650 | 24.200 | 23.000 | 1.20 | 5.217 | 23.650 | 7.900 | |||
| RHOEN-KLINIKUM O.N. | 17.440 | 17.520 | 17.600 | 17.200 | 0.40 | 2.326 | 27.200 | 15.880 | |||
| WUESTENROT&WUERT NAMEN | 19.820 | 19.860 | 19.820 | 19.420 | 0.40 | 2.060 | 19.760 | 16.460 | |||
| KWS SAAT STK | 58.30 | 58.40 | 58.30 | 57.40 | 0.90 | 1.568 | 64.70 | 54.50 | |||
| DR HOENLE STK | 43.500 | 43.900 | 43.650 | 43.000 | 0.65 | 1.512 | 59.900 | 42.800 | |||
| Adler Real Estate | 12.480 | 12.520 | 12.460 | 12.300 | 0.16 | 1.301 | 13.980 | 10.160 | |||
| AMADEUS STK | 157.00 | 157.20 | 156.00 | 154.20 | 1.80 | 1.167 | 158.40 | 90.60 | |||
| Norma Group AG | 36.800 | 36.820 | 36.640 | 36.240 | 0.40 | 1.104 | 48.660 | 26.480 | |||
| Südzucker AG | 16.530 | 16.540 | 16.490 | 16.360 | 0.13 | 0.795 | 16.860 | 11.250 | |||
| DWS Group SE | 38.975 | 39.005 | 39.105 | 38.810 | 0.30 | 0.760 | 38.810 | 24.770 | |||
| DERMAPHARM HOLDING | 39.835 | 39.995 | 39.825 | 39.610 | 0.22 | 0.543 | 39.920 | 26.740 | |||
| FIELMANN STK | 70.55 | 70.80 | 70.75 | 70.55 | 0.20 | 0.283 | 75.50 | 59.00 | |||
| DIC Asset AG | 17.120 | 17.180 | 17.140 | 17.100 | 0.04 | 0.234 | 17.220 | 9.380 | |||
| Hamburger Hafen und Logistik AG | 22.840 | 22.860 | 22.780 | 22.740 | 0.04 | 0.176 | 25.220 | 19.060 | |||
| Wacker-Chemie AG | 70.56 | 70.64 | 70.68 | 70.62 | 0.06 | 0.085 | 97.48 | 58.92 | |||
| DMG MORI AG | 42.500 | 42.600 | 42.500 | 42.500 | 0.00 | 0.000 | 48.100 | 41.350 | |||
| Talanx AG | 48.140 | 48.180 | 48.120 | 48.120 | 0.00 | 0.000 | 48.120 | 33.120 | |||
ECKERT & ZIEGLER |
183.20 | 184.00 | 183.20 | 183.20 | 0.00 | 0.000 | 202.50 | 72.40 | |||
| ISRA VISIONS AG |
50.05 | 50.40 | 50.25 | 50.30 | -0.05 | -0.099 | 50.35 | 28.50 | |||
| ADO PROPERTIES S.A. NPV | 30.120 | 30.220 | 30.080 | 30.120 | -0.04 | -0.133 | 53.450 | 27.760 | |||
| HAMBORNER REIT AG | 10.548 | 10.560 | 10.582 | 10.602 | -0.02 | -0.189 | 10.602 | 8.870 | |||
| Shop Apotheke Europe N.V. | 46.250 | 46.600 | 46.400 | 46.650 | -0.25 | -0.536 | 47.600 | 28.600 | |||
| CEWE Stiftung & Co. KGaA | 108.60 | 109.40 | 109.00 | 109.60 | -0.60 | -0.547 | 109.60 | 77.00 | |||
| RIB Software SE | 28.960 | 28.980 | 28.940 | 29.100 | -0.16 | -0.550 | 29.120 | 11.770 | |||
| Zooplus AG | 88.90 | 89.30 | 89.00 | 89.50 | -0.50 | -0.559 | 125.40 | 76.60 | |||
| Hypoport AG | 355.00 | 357.50 | 355.00 | 357.00 | -2.00 | -0.560 | 365.00 | 167.20 | |||
| JOST Werke | 34.700 | 35.000 | 34.800 | 35.000 | -0.20 | -0.571 | 39.000 | 23.700 | |||
| Deutsche Euroshop AG | 25.060 | 25.160 | 25.180 | 25.340 | -0.16 | -0.631 | 27.460 | 22.580 | |||
| TRATON SE | 22.615 | 22.620 | 22.700 | 22.860 | -0.16 | -0.700 | 0 | 0 | |||
| BERTRANDT STK | 52.20 | 52.30 | 52.00 | 52.40 | -0.40 | -0.763 | 75.00 | 39.90 | |||
| JUNGHEINRICH PR | 20.720 | 20.820 | 20.780 | 20.940 | -0.16 | -0.764 | 32.080 | 18.060 | |||
| Ströer SE & Co. KGaA | 74.80 | 74.85 | 75.65 | 76.25 | -0.60 | -0.787 | 78.30 | 49.72 | |||
| 1+1 DRILLISCH STK | 22.980 | 23.000 | 22.840 | 23.060 | -0.22 | -0.954 | 38.900 | 21.160 | |||
| HORNBACH HOLDING AG & CO. KGaA | 59.20 | 59.40 | 59.60 | 60.20 | -0.60 | -0.997 | 65.30 | 43.75 | |||
| Instone Real Est. | 25.250 | 25.400 | 24.700 | 24.950 | -0.25 | -1.002 | 25.050 | 17.160 | |||
| BEFESA S.A. | 32.300 | 32.300 | 32.750 | 33.100 | -0.35 | -1.057 | 41.050 | 27.000 | |||
| Borussia Dortmund | 8.775 | 8.820 | 8.800 | 8.895 | -0.10 | -1.068 | 9.920 | 7.015 | |||
| Corestate Capital Holding S.A | 43.400 | 43.700 | 43.750 | 44.250 | -0.50 | -1.130 | 44.250 | 25.850 | |||
| NORDEX SE | 12.160 | 12.170 | 12.190 | 12.330 | -0.14 | -1.135 | 15.370 | 8.910 | |||
| Indus Holding AG | 38.250 | 38.400 | 38.300 | 38.750 | -0.45 | -1.161 | 47.350 | 31.450 | |||
| Encavis AG | 11.520 | 11.580 | 11.560 | 11.700 | -0.14 | -1.197 | 11.700 | 5.800 | |||
| DT.BETEILIG.AG O.N. | 40.600 | 40.950 | 40.700 | 41.200 | -0.50 | -1.214 | 41.800 | 30.100 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 56.40 | 56.70 | 56.50 | 57.20 | -0.70 | -1.224 | 58.55 | 38.78 | |||
| New Work SE | 276.50 | 277.00 | 279.50 | 283.00 | -3.50 | -1.237 | 375.50 | 243.00 | |||
| WASHTEC AG O.N. | 52.90 | 53.40 | 53.20 | 53.90 | -0.70 | -1.299 | 73.90 | 42.80 | |||
| TAKKT AG O.N. | 11.820 | 11.940 | 11.920 | 12.100 | -0.18 | -1.488 | 15.780 | 10.680 | |||
| Stabilus SA | 53.05 | 53.05 | 52.80 | 53.60 | -0.80 | -1.493 | 64.30 | 35.84 | |||
| PFEIFFER VACUUM STK | 151.20 | 151.40 | 149.50 | 151.80 | -2.30 | -1.515 | 159.70 | 116.40 | |||
| HEIDELBERG DRUCK STK | 0.896 | 0.901 | 0.902 | 0.916 | -0.01 | -1.528 | 1.750 | 0.844 | |||
| S & T AG | 24.280 | 24.460 | 24.400 | 24.840 | -0.44 | -1.771 | 25.840 | 17.140 | |||
| Vossloh | 40.550 | 40.900 | 40.900 | 41.700 | -0.80 | -1.918 | 44.750 | 31.200 | |||
| KOENIG & BAUER AG | 24.420 | 24.520 | 24.300 | 24.800 | -0.50 | -2.016 | 47.720 | 23.500 | |||
| JENOPTIK STK | 25.720 | 25.840 | 25.800 | 26.420 | -0.62 | -2.347 | 36.450 | 21.000 | |||
| SAF Holland SA | 6.640 | 6.755 | 6.660 | 6.830 | -0.17 | -2.489 | 11.550 | 6.145 | |||
| SIXT SE | 94.00 | 94.25 | 94.10 | 96.60 | -2.50 | -2.588 | 103.10 | 77.40 | |||
| AIXTRON STK | 10.755 | 10.765 | 10.725 | 11.010 | -0.29 | -2.589 | 11.405 | 7.436 | |||
| DEUTZ AG O.N. | 4.950 | 5.020 | 4.986 | 5.120 | -0.13 | -2.617 | 8.845 | 4.694 | |||
| Krones AG | 69.65 | 70.15 | 69.90 | 71.80 | -1.90 | -2.646 | 88.15 | 48.14 | |||
| Schaeffler Technologies AG & Co. KG | 9.314 | 9.366 | 9.328 | 9.608 | -0.28 | -2.914 | 10.250 | 5.890 | |||
| Wacker Neuson SE | 14.520 | 14.570 | 14.740 | 15.190 | -0.45 | -2.962 | 25.080 | 14.200 | |||
| BILFINGER STK | 33.760 | 33.800 | 33.780 | 34.820 | -1.04 | -2.987 | 34.860 | 21.020 | |||
| CECONOMY AG | 4.881 | 4.961 | 4.944 | 5.100 | -0.16 | -3.059 | 6.066 | 4.191 | |||
| SMA Technologie AG | 34.840 | 34.900 | 34.700 | 35.820 | -1.12 | -3.127 | 39.780 | 17.850 | |||
| SGL CARBON STK | 4.074 | 4.092 | 4.146 | 4.290 | -0.14 | -3.357 | 8.285 | 3.666 | |||
| ADVA STK | 8.150 | 8.160 | 8.060 | 8.340 | -0.28 | -3.357 | 9.690 | 5.590 | |||
| SALZGITTER STK | 16.545 | 16.545 | 16.470 | 17.150 | -0.68 | -3.965 | 31.040 | 14.210 | |||
| Klöckner & Co. SE | 6.055 | 6.130 | 6.050 | 6.410 | -0.36 | -5.616 | 7.255 | 4.328 | |||
| LPKF LASER STK | 23.200 | 23.300 | 23.600 | 25.300 | -1.70 | -6.719 | 25.300 | 6.600 | |||