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
13,718.98
Change
+20.10
Change in %
%
+0.147
Date
27/11/2020
Time
09:29:00
Open
13,688.04
Previous day
13,698.88
High
13,734.44
Low
13,688.04
52 weeks high
13,700.47
52 weeks low
7,996.00
Volume last trade
183,456
Volume
10,732,360
Turnover
10,732,360.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Medios AG 33.700 34.200 35.400 29.400 6.00
 
 
20.408
40.800 22.600
BEFESA S.A. 42.450 42.600 42.650 41.150 1.50
 
 
3.645
41.150 24.600
Zeal Network SE 39.800 40.000 40.050 39.250 0.80
 
 
2.038
40.450 18.000
LEONI AG NA O.N. 6.760 6.810 6.775 6.640 0.14
 
 
2.033
12.420 4.410
Tele Columbus AG 2.460 2.485 2.480 2.435 0.05
 
 
1.848
3.750 1.850
S & T AG 19.610 19.770 19.700 19.360 0.34
 
 
1.756
25.840 13.660
New Work SE 247.00 249.00 245.50 242.00 3.50
 
 
1.446
309.50 166.40
FIELMANN STK 64.55 65.00 63.60 62.75 0.85
 
 
1.355
75.50 43.12
Deutsche Pfandbriefbank AG 8.330 8.415 8.355 8.255 0.10
 
 
1.211
15.630 5.135
ADO PROPERTIES S.A. NPV 24.280 24.360 24.000 23.800 0.20
 
 
0.840
35.520 14.500
DEUTZ AG O.N. 4.780 4.864 4.822 4.782 0.04
 
 
0.836
5.965 2.726
SIXT SE 94.85 95.30 94.90 94.25 0.65
 
 
0.690
99.50 35.16
Deutsche Euroshop AG 17.630 17.750 17.770 17.650 0.12
 
 
0.680
26.500 9.595
CEWE Stiftung & Co. KGaA 89.90 90.80 90.40 89.80 0.60
 
 
0.668
109.60 77.20
Indus Holding AG 32.550 32.600 32.550 32.350 0.20
 
 
0.618
40.900 21.200
Encavis AG 16.660 16.740 16.780 16.680 0.10
 
 
0.600
18.540 7.140
SAF HOLLAND SE 10.780 11.020 10.940 10.880 0.06
 
 
0.551
10.960 3.320
DMG MORI AG 41.000 41.150 41.050 40.850 0.20
 
 
0.490
42.700 38.600
BILFINGER STK 24.200 24.260 24.120 24.020 0.10
 
 
0.416
34.860 13.220
SNP AG 55.20 55.90 55.70 55.50 0.20
 
 
0.360
73.40 35.70
NORDEX SE 19.500 19.530 19.180 19.120 0.06
 
 
0.314
19.440 5.760
Zooplus AG 155.60 156.60 156.40 156.00 0.40
 
 
0.256
172.60 69.70
Corestate Capital Holding S.A 17.900 18.170 18.040 18.000 0.04
 
 
0.222
44.250 12.150
Patrizia Immobilien AG 23.950 24.000 23.900 23.850 0.05
 
 
0.210
25.100 16.100
TAKKT AG O.N. 10.540 10.660 10.600 10.580 0.02
 
 
0.189
12.780 6.010
BAYWA VINK NA 29.900 30.300 30.100 30.050 0.05
 
 
0.166
30.050 22.300
ECKERT & ZIEGLER 41.920 42.220 42.080 42.020 0.06
 
 
0.143
50.625 25.050
JOST Werke 39.000 39.300 39.200 39.150 0.05
 
 
0.128
39.850 19.460
Klöckner & Co. SE 7.050 7.145 7.090 7.090 0.00
 
 
0.000
7.090 2.666
DT.BETEILIG.AG O.N. 33.150 33.650 33.450 33.450 0.00
 
 
0.000
41.800 23.600
Hypoport SE 426.00 429.50 423.50 423.50 0.00
 
 
0.000
565.00 212.00
STRATEC SE 106.40 107.20 106.40 106.40 0.00
 
 
0.000
134.60 53.70
Vossloh 38.850 39.250 39.050 39.050 0.00
 
 
0.000
42.100 25.000
Borussia Dortmund 5.870 5.925 5.900 5.905 -0.01
 
 
-0.085
9.420 4.226
DERMAPHARM HOLDING 54.43 54.63 54.30 54.36 -0.06
 
 
-0.110
54.76 28.77
DIC Asset AG 13.180 13.260 13.260 13.280 -0.02
 
 
-0.151
17.220 7.270
LPKF LASER STK 22.900 23.000 22.700 22.750 -0.05
 
 
-0.220
25.300 10.600
Südzucker AG 13.180 13.220 13.150 13.180 -0.03
 
 
-0.228
17.410 10.510
JUNGHEINRICH PR 36.560 36.680 36.340 36.440 -0.10
 
 
-0.274
38.340 10.480
RTL Group 38.340 38.680 38.520 38.640 -0.12
 
 
-0.311
44.540 27.440
TRATON SE 22.220 22.260 22.300 22.370 -0.07
 
 
-0.313
25.375 11.246
KOENIG & BAUER AG 23.860 24.000 23.880 23.980 -0.10
 
 
-0.417
32.360 15.200
ADVA STK 7.120 7.150 7.140 7.170 -0.03
 
 
-0.418
8.470 4.065
Schaeffler Technologies AG & Co. KG 6.505 6.560 6.525 6.555 -0.03
 
 
-0.458
10.155 4.645
WASHTEC AG O.N. 41.700 42.350 42.250 42.450 -0.20
 
 
-0.471
56.100 31.800
CECONOMY AG 4.152 4.232 4.224 4.244 -0.02
 
 
-0.471
5.660 1.759
Krones AG 58.65 59.25 58.90 59.20 -0.30
 
 
-0.507
73.50 43.32
HAMBORNER REIT AG 8.953 8.977 8.916 8.962 -0.05
 
 
-0.513
10.602 7.300
GLOBAL FASHION GROUP S A 7.796 7.819 7.887 7.929 -0.04
 
 
-0.530
8.736 0.977
Stabilus SA 60.80 60.90 60.60 60.95 -0.35
 
 
-0.574
64.30 30.76
DR HOENLE STK 51.20 51.60 51.00 51.30 -0.30
 
 
-0.585
60.00 26.25
Talanx AG 30.880 30.920 30.920 31.120 -0.20
 
 
-0.643
48.380 22.260
Drägerwerke AG & Co. KGaA - Vorzugsaktien 65.20 65.70 65.60 66.10 -0.50
 
 
-0.756
99.90 50.35
1+1 DRILLISCH STK 19.400 19.430 19.285 19.445 -0.16
 
 
-0.823
26.920 14.010
DWS Group SE 33.050 33.100 33.145 33.430 -0.29
 
 
-0.853
39.705 17.854
JENOPTIK STK 25.000 25.160 25.120 25.340 -0.22
 
 
-0.868
27.340 13.640
Norma Group AG 36.420 36.520 36.200 36.520 -0.32
 
 
-0.876
41.460 15.210
HORNBACH Baumarkt AG 37.700 37.850 37.800 38.150 -0.35
 
 
-0.917
45.550 13.250
Wacker Neuson SE 16.220 16.280 16.090 16.250 -0.16
 
 
-0.985
18.190 8.515
WUESTENROT&WUERT NAMEN 16.580 16.720 16.720 16.900 -0.18
 
 
-1.065
19.820 11.420
KWS SAAT STK 62.30 62.50 62.00 62.70 -0.70
 
 
-1.116
73.20 39.20
Instone Real Est. 21.150 21.250 21.500 21.750 -0.25
 
 
-1.149
27.400 14.220
SECUNET SECURITY AG 245.00 248.00 245.00 248.00 -3.00
 
 
-1.210
302.00 88.20
Hamburger Hafen und Logistik AG 18.660 18.740 18.480 18.740 -0.26
 
 
-1.387
24.940 10.830
PFEIFFER VACUUM STK 155.20 156.00 154.20 156.40 -2.20
 
 
-1.407
178.60 105.80
SMA Technologie AG 48.720 48.800 48.820 49.780 -0.96
 
 
-1.928
50.500 19.060
HORNBACH HOLDING AG & CO. KGaA 87.70 87.80 86.70 88.90 -2.20
 
 
-2.475
99.70 33.50
AMADEUS STK 116.40 116.80 117.20 120.40 -3.20
 
 
-2.658
158.40 71.70
Cropenergies Energies AG 13.360 13.420 13.140 13.500 -0.36
 
 
-2.667
15.960 6.130
SALZGITTER STK 17.325 17.345 17.155 17.915 -0.76
 
 
-4.242
20.420 8.176
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.