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

 

Chart
Illustration
Comparison
Analysis
 

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 & ZIEGLERTrade Cancellations / Price Corrections 183.20 184.00 183.20 183.20 0.00
 
 
0.000
202.50 72.40
ISRA VISIONS AGSuspension 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
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.