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
16,488.94
Change
+181.24
Change in %
%
+1.111
Date
29/11/2021
Time
15:30:00
Open
16,443.83
Previous day
16,307.70
High
16,532.14
Low
16,384.22
52 weeks high
17,412.57
52 weeks low
13,782.19
Volume last trade
389,726
Volume
155,572,981
Turnover
155,572,981.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Verbio AG 66.25 66.50 66.95 63.10 3.85
 
 
6.101
74.50 25.85
PVA TEPLA AG 44.550 44.650 44.250 42.750 1.50
 
 
3.509
48.300 13.660
SAF HOLLAND SE 11.510 11.720 11.580 11.280 0.30
 
 
2.660
14.400 10.140
Deutsche Euroshop AG 14.800 14.910 14.940 14.640 0.30
 
 
2.049
21.300 14.640
flatexDEGIRO AG 22.300 22.340 21.520 21.100 0.42
 
 
1.991
29.475 13.250
S & T AGTrade Cancellations / Price Corrections 19.120 19.270 19.040 18.670 0.37
 
 
1.982
24.060 18.230
Deutsche Pfandbriefbank AG 10.475 10.540 10.510 10.315 0.20
 
 
1.890
11.295 8.015
SIXT SE 144.80 145.10 143.30 140.80 2.50
 
 
1.776
170.00 95.25
Encavis AG 16.500 16.720 16.620 16.340 0.28
 
 
1.714
24.950 14.280
DERMAPHARM HOLDING 81.75 82.10 82.00 80.90 1.10
 
 
1.360
90.55 52.72
RTL Group 46.080 46.420 46.220 45.700 0.52
 
 
1.138
53.350 38.640
FIELMANN STK 60.60 60.85 60.35 59.75 0.60
 
 
1.004
72.00 55.85
BAYWA VINK NA 37.100 37.350 37.100 36.750 0.35
 
 
0.952
42.050 30.750
SYNLAB AG 22.200 22.800 22.400 22.200 0.20
 
 
0.901
0 0
DIC Asset AG 14.620 14.720 14.700 14.570 0.13
 
 
0.892
16.120 12.180
Südzucker AG 12.980 13.000 13.040 12.940 0.10
 
 
0.773
14.450 11.370
DWS Group SE 35.500 35.520 35.180 34.920 0.26
 
 
0.745
42.060 32.575
JOST Werke 46.050 46.300 46.050 45.750 0.30
 
 
0.656
56.400 39.150
Aareal Bank AG 29.080 29.240 29.000 28.840 0.16
 
 
0.555
29.280 18.310
CECONOMY AG 3.586 3.672 3.584 3.572 0.01
 
 
0.336
5.855 3.438
HORNBACH HOLDING AG & CO. KGaA 111.20 111.40 109.80 109.60 0.20
 
 
0.182
116.10 74.10
ECKERT & ZIEGLER 98.20 98.55 98.10 97.95 0.15
 
 
0.153
138.60 41.92
Schaeffler Technologies AG & Co. KG 7.095 7.145 7.130 7.125 0.01
 
 
0.070
8.275 6.150
Klöckner & Co. SE 9.860 9.940 9.855 9.860 -0.01
 
 
-0.051
13.280 7.190
HOCHTIEF STK 67.94 67.98 67.74 67.82 -0.08
 
 
-0.118
87.75 62.02
TAKKT AG O.N. 14.780 14.980 14.840 14.860 -0.02
 
 
-0.135
15.280 10.080
Wacker Neuson SE 26.120 26.140 25.980 26.020 -0.04
 
 
-0.154
30.500 15.970
New Work SE 195.40 197.00 197.00 197.40 -0.40
 
 
-0.203
288.00 196.60
JENOPTIK STK 35.040 35.220 34.840 34.920 -0.08
 
 
-0.229
35.060 22.400
Metro AG 10.145 10.185 10.200 10.240 -0.04
 
 
-0.391
11.745 7.458
CEWE Stiftung & Co. KGaA 128.40 129.40 129.20 129.80 -0.60
 
 
-0.462
138.00 89.90
ADO PROPERTIES S.A. NPV 11.290 11.320 10.990 11.050 -0.06
 
 
-0.543
29.280 9.700
STRATEC SE 131.60 132.80 132.00 132.80 -0.80
 
 
-0.602
145.20 104.80
Krones AG 89.50 90.00 89.60 90.15 -0.55
 
 
-0.610
98.00 61.45
Siltronic AG 134.95 135.35 132.40 133.40 -1.00
 
 
-0.750
145.45 121.55
Westwing Group AG 25.740 26.100 25.500 25.700 -0.20
 
 
-0.778
53.350 23.300
ABOUT YOU Holding SE 24.400 24.600 24.600 24.800 -0.20
 
 
-0.806
0 0
Nagarro SE Namens-Aktien o.N. 180.00 180.50 177.00 179.00 -2.00
 
 
-1.117
0 0
Home24 13.020 13.150 13.170 13.320 -0.15
 
 
-1.126
26.155 11.160
PFEIFFER VACUUM STK 212.00 212.50 212.00 214.50 -2.50
 
 
-1.166
222.00 149.60
HAMBORNER REIT AG 9.522 9.528 9.594 9.710 -0.12
 
 
-1.195
10.062 8.731
Patrizia Immobilien AG 20.400 20.450 20.500 20.750 -0.25
 
 
-1.205
26.400 20.600
ADVA STK 13.000 13.040 12.680 12.860 -0.18
 
 
-1.400
14.240 6.710
Stabilus SA 60.05 60.15 59.45 60.30 -0.85
 
 
-1.410
71.70 56.65
DEUTZ AG O.N. 6.095 6.165 6.105 6.195 -0.09
 
 
-1.453
8.305 4.708
SMA Solar Technology AG 43.680 43.720 43.360 44.020 -0.66
 
 
-1.499
67.300 35.360
TRATON SE 21.280 21.300 21.320 21.660 -0.34
 
 
-1.570
28.220 21.660
Zeal Network SE 37.900 38.100 37.500 38.100 -0.60
 
 
-1.575
46.100 36.050
GLOBAL FASHION GROUP S A 7.205 7.220 7.100 7.215 -0.12
 
 
-1.594
14.536 6.480
Norma Group AG 32.760 32.780 33.180 33.720 -0.54
 
 
-1.601
48.640 33.720
SGL CARBON STK 7.890 7.910 7.980 8.120 -0.14
 
 
-1.724
10.800 3.550
Indus Holding AG 29.900 30.150 30.450 31.050 -0.60
 
 
-1.932
37.400 31.050
BASLER 145.20 145.80 139.40 142.40 -3.00
 
 
-2.107
170.00 62.80
STO AG Vz 204.00 205.00 201.00 205.50 -4.50
 
 
-2.190
238.50 122.00
SECUNET SECURITY AG 408.00 409.50 391.00 400.50 -9.50
 
 
-2.372
569.00 230.00
ATOSS SOFTWARE STK 208.50 209.50 199.60 204.50 -4.90
 
 
-2.396
216.50 125.50
BILFINGER STK 29.720 29.760 29.380 30.140 -0.76
 
 
-2.522
33.100 23.140
Hensoldt AG 12.940 12.960 13.060 13.400 -0.34
 
 
-2.537
16.200 12.220
MORPHOSYS STK 35.790 35.850 35.800 36.810 -1.01
 
 
-2.744
101.050 33.520
Drägerwerke AG & Co. KGaA - Vorzugsaktien 57.65 58.00 57.50 59.15 -1.65
 
 
-2.790
82.00 56.55
Instone Real Estate Group SE 18.500 18.560 19.020 19.580 -0.56
 
 
-2.860
28.000 19.500
AMADEUS STK 175.80 176.20 170.60 176.40 -5.80
 
 
-3.288
202.00 110.20
1+1 DRILLISCH STK 25.180 25.220 25.160 26.020 -0.86
 
 
-3.305
27.500 19.710
Shop Apotheke Europe N.V. 153.60 154.30 155.70 161.10 -5.40
 
 
-3.352
247.00 121.50
KWS SAAT STK 72.10 72.40 72.00 74.90 -2.90
 
 
-3.872
79.40 63.40
SALZGITTER STK 27.400 27.440 26.340 27.420 -1.08
 
 
-3.939
34.020 16.860
LPKF LASER STK 17.600 17.630 17.550 18.270 -0.72
 
 
-3.941
32.650 18.270
GRENKE LEASING STK 30.910 30.970 30.800 32.070 -1.27
 
 
-3.960
41.320 27.460
NORDEX SE 16.090 16.120 15.360 16.000 -0.64
 
 
-4.000
27.800 13.150
SUSE S.A. 36.400 36.800 35.200 36.800 -1.60
 
 
-4.348
0 0
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.