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
10,744.37
Change
+4.48
Change in %
%
+0.042
Date
26/03/2019
Time
11:11:00
Open
10,772.34
Previous day
10,739.89
High
10,772.34
Low
10,701.07
52 weeks high
12,736.54
52 weeks low
9,318.50
Volume last trade
387,668
Volume
45,096,746
Turnover
45,096,746.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
NORDEX SE 13.205 13.220 13.325 12.440 0.89
 
 
7.114
13.105 7.118
KWS SAAT STK 64.30 64.60 63.30 61.60 1.70
 
 
2.760
70.10 50.80
SGL CARBON STK 7.120 7.155 7.290 7.105 0.19
 
 
2.604
11.900 6.000
VARTA AG 37.620 37.680 38.340 37.540 0.80
 
 
2.131
39.180 17.740
Corestate Capital Holding S.A 33.700 33.750 33.100 32.550 0.55
 
 
1.690
49.550 28.300
JENOPTIK STK 33.020 33.160 33.060 32.560 0.50
 
 
1.536
39.480 22.960
GRENKE LEASING STK 82.55 82.75 82.70 81.45 1.25
 
 
1.535
105.20 70.30
DR HOENLE STK 46.900 47.000 46.400 45.700 0.70
 
 
1.532
88.000 42.000
Hypoport Finance AG 170.60 172.20 171.40 169.00 2.40
 
 
1.420
204.00 132.60
Hamburger Hafen und Logistik AG 19.120 19.150 19.320 19.060 0.26
 
 
1.364
22.340 16.890
Drägerwerke AG & Co. KGaA - Vorzugsaktien 44.080 44.420 44.040 43.580 0.46
 
 
1.056
78.300 43.580
S & T AG 21.460 21.500 21.600 21.380 0.22
 
 
1.029
27.340 15.560
PFEIFFER VACUUM STK 136.50 136.90 136.10 134.90 1.20
 
 
0.890
156.50 103.10
ADO PROPERTIES S.A. NPV 52.15 52.20 52.55 52.10 0.45
 
 
0.864
55.20 43.56
Krones AG 76.55 77.05 76.90 76.25 0.65
 
 
0.852
120.90 67.05
RATIONAL AG 536.00 538.00 537.50 533.00 4.50
 
 
0.844
694.50 465.80
BEFESA S.A. 38.450 38.550 38.600 38.300 0.30
 
 
0.783
46.100 35.350
Adler Real Estate 13.220 13.260 13.120 13.020 0.10
 
 
0.768
16.040 12.300
HAPAG-LLOYD NA. O.N. 25.720 25.920 25.840 25.680 0.16
 
 
0.623
37.420 21.080
Compugroup Medical SE 52.35 52.60 52.55 52.25 0.30
 
 
0.574
54.15 37.74
SIXT SE 90.85 91.00 91.30 90.80 0.50
 
 
0.551
116.30 64.25
SMA Technologie AG 22.060 22.120 21.980 21.860 0.12
 
 
0.549
61.550 15.060
JOST Werke 28.200 28.300 28.100 27.950 0.15
 
 
0.537
39.500 24.750
CEWE Stiftung & Co. KGaA 77.70 78.10 78.00 77.60 0.40
 
 
0.515
90.60 59.70
HEIDELBERG DRUCK STK 1.504 1.515 1.523 1.516 0.01
 
 
0.462
3.246 1.500
JUNGHEINRICH PR 27.160 27.300 27.260 27.140 0.12
 
 
0.442
37.860 21.560
AMADEUS STK 101.40 101.80 101.20 100.80 0.40
 
 
0.397
104.20 80.80
DIC Asset AG 10.120 10.180 10.160 10.120 0.04
 
 
0.395
10.640 8.830
Encavis AG 6.160 6.230 6.200 6.180 0.02
 
 
0.324
6.740 5.430
Cancom IT Systems 35.720 35.760 35.520 35.420 0.10
 
 
0.282
52.350 27.420
TLG Immobilien Ag 26.460 26.480 26.420 26.360 0.06
 
 
0.228
26.780 21.240
DEUTZ AG O.N. 7.020 7.090 7.025 7.010 0.02
 
 
0.214
8.675 5.085
Borussia Dortmund 7.880 7.955 7.895 7.880 0.02
 
 
0.190
10.070 4.984
Steinhoff Intl. Hldgs. Ltd.Trade Cancellations / Price Corrections 0.104 0.111 0.106 0.106 0.00
 
 
0.189
0.230 0.076
Xing SE 312.00 312.50 311.50 311.00 0.50
 
 
0.161
324.50 225.50
CTS Eventim AG & Co. KGaA 41.560 41.600 41.400 41.380 0.02
 
 
0.048
43.500 31.460
Talanx AG 34.320 34.360 34.020 34.020 0.00
 
 
0.000
37.240 29.060
BAYWA AG 31.200 32.200 31.800 31.800 0.00
 
 
0.000
33.200 26.600
Shop Apotheke Europe N.V.Trade Cancellations / Price Corrections 37.300 37.600 37.500 37.500 0.00
 
 
0.000
54.600 34.200
AIXTRON STK 8.378 8.384 8.282 8.286 -0.00
 
 
-0.048
17.310 7.610
Schaeffler Technologies AG & Co. KG 7.136 7.138 7.124 7.134 -0.01
 
 
-0.140
13.770 7.058
SALZGITTER STK 25.750 25.760 25.550 25.590 -0.04
 
 
-0.156
48.070 23.640
Aumann AG 27.250 27.400 26.900 26.950 -0.05
 
 
-0.186
65.900 25.050
HAMBORNER REIT AG 9.190 9.200 9.170 9.190 -0.02
 
 
-0.218
9.670 8.340
Vossloh 41.000 41.200 41.100 41.200 -0.10
 
 
-0.243
49.900 39.650
ISRA VISIONS AG 32.850 33.250 32.650 32.750 -0.10
 
 
-0.305
60.400 22.850
CECONOMY AG 4.600 4.681 4.669 4.687 -0.02
 
 
-0.384
9.706 2.956
HORNBACH HOLDING AG & CO. KGaA 45.200 45.400 45.400 45.600 -0.20
 
 
-0.439
69.200 40.750
WUESTENROT&WUERT NAMEN 16.680 16.740 16.840 16.920 -0.08
 
 
-0.473
20.850 15.500
RHOEN-KLINIKUM O.N. 25.000 25.020 24.860 24.980 -0.12
 
 
-0.480
28.040 21.120
HelloFresh SE 8.630 8.665 8.600 8.660 -0.06
 
 
-0.693
14.900 5.975
Indus Holding AG 42.950 43.100 42.950 43.250 -0.30
 
 
-0.694
60.800 38.050
TAKKT AG O.N. 14.140 14.160 14.240 14.340 -0.10
 
 
-0.697
19.580 12.300
DT.BETEILIG.AG O.N. 32.500 32.800 32.600 32.900 -0.30
 
 
-0.912
40.200 31.100
BILFINGER STK 30.220 30.240 30.300 30.580 -0.28
 
 
-0.916
46.080 25.100
RIB Software SE 13.310 13.340 13.280 13.430 -0.15
 
 
-1.117
23.500 9.305
Klöckner & Co. SE 6.485 6.555 6.535 6.610 -0.08
 
 
-1.135
11.590 5.960
Patrizia Immobilien AG 19.380 19.410 18.990 19.260 -0.27
 
 
-1.402
19.990 14.700
Wacker Neuson SE 21.200 21.240 21.020 21.320 -0.30
 
 
-1.407
28.740 16.510
Stabilus SA 43.900 44.020 43.660 44.320 -0.66
 
 
-1.489
75.650 44.320
Südzucker AG 13.000 13.020 12.975 13.190 -0.22
 
 
-1.630
15.525 11.000
SAF Holland SA 9.970 10.100 10.040 10.210 -0.17
 
 
-1.665
17.340 9.700
Ströer SE & Co. KGaA 49.92 50.05 50.35 51.30 -0.95
 
 
-1.852
63.70 40.48
BERTRANDT STK 63.65 64.15 63.95 65.45 -1.50
 
 
-2.292
98.45 65.45
DWS Group SE 28.715 28.780 29.130 29.985 -0.86
 
 
-2.851
32.635 22.475
WASHTEC AG O.N. 68.70 69.20 68.80 70.90 -2.10
 
 
-2.962
82.00 53.90
ADVA STK 8.955 8.980 8.770 9.080 -0.31
 
 
-3.414
9.245 5.005
LEONI AG NA O.N. 17.165 17.200 17.195 17.855 -0.66
 
 
-3.696
57.280 17.695
Zooplus AG 97.25 99.25 99.50 106.50 -7.00
 
 
-6.573
191.90 103.10
KOENIG & BAUER AG 36.340 36.440 36.600 39.500 -2.90
 
 
-7.342
78.050 36.300
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.