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
12,463.27
Change
-64.24
Change in %
%-0.513
Date
18/09/2020
Time
17:45:00
Open
12,537.19
Previous day
12,527.51
High
12,552.44
Low
12,463.27
52 weeks high
13,066.71
52 weeks low
7,996.00
Volume last trade
0
Volume
339,400,283
Turnover
339,400,283.00
SDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Shop Apotheke Europe N.V. | 144.00 | 145.80 | 145.60 | 135.60 | 10.00 | 7.375 | 161.60 | 32.00 | |||
| SALZGITTER STK | 0 | 0 | 14.365 | 13.630 | 0.74 | 5.393 | 20.420 | 8.176 | |||
| TRATON SE | 0 | 0 | 18.300 | 17.686 | 0.61 | 3.472 | 25.870 | 11.246 | |||
| Wacker Neuson SE | 0 | 0 | 18.110 | 17.610 | 0.50 | 2.839 | 18.670 | 8.515 | |||
| WUESTENROT&WUERT NAMEN | 0 | 0 | 14.660 | 14.260 | 0.40 | 2.805 | 19.820 | 11.420 | |||
| HAMBORNER REIT AG | 0 | 0 | 8.748 | 8.541 | 0.21 | 2.424 | 10.602 | 7.300 | |||
| HORNBACH Baumarkt AG | 0 | 0 | 39.300 | 38.450 | 0.85 | 2.211 | 39.100 | 13.250 | |||
| ADO PROPERTIES S.A. NPV | 0 | 0 | 25.800 | 25.300 | 0.50 | 1.976 | 39.460 | 14.500 | |||
| HORNBACH HOLDING AG & CO. KGaA | 0 | 0 | 90.50 | 88.80 | 1.70 | 1.914 | 94.80 | 33.50 | |||
| AMADEUS STK | 0 | 0 | 115.40 | 113.40 | 2.00 | 1.764 | 158.40 | 71.70 | |||
| Klöckner & Co. SE | 4.740 | 5.100 | 4.940 | 4.868 | 0.07 | 1.479 | 6.430 | 2.666 | |||
| Stabilus SA | 0 | 0 | 48.180 | 47.560 | 0.62 | 1.304 | 64.300 | 30.760 | |||
| Hypoport AG | 0 | 0 | 481.50 | 475.50 | 6.00 | 1.262 | 520.00 | 212.00 | |||
| Patrizia Immobilien AG | 0 | 0 | 24.100 | 23.800 | 0.30 | 1.261 | 25.100 | 16.100 | |||
| BAYWA VINK NA | 0 | 0 | 28.950 | 28.600 | 0.35 | 1.224 | 29.850 | 22.300 | |||
| DERMAPHARM HOLDING | 44.100 | 44.900 | 44.500 | 44.020 | 0.48 | 1.090 | 49.000 | 28.765 | |||
| Drägerwerke AG & Co. KGaA - Vorzugsaktien | 71.00 | 71.90 | 71.50 | 70.80 | 0.70 | 0.989 | 99.90 | 40.76 | |||
| Krones AG | 54.85 | 56.30 | 55.65 | 55.20 | 0.45 | 0.815 | 73.50 | 43.32 | |||
| PFEIFFER VACUUM STK | 0 | 0 | 173.80 | 172.40 | 1.40 | 0.812 | 178.40 | 105.80 | |||
| Zeal Network SE | 0 | 0 | 38.800 | 38.500 | 0.30 | 0.779 | 39.350 | 17.000 | |||
| NORDEX SE | 0 | 0 | 12.060 | 11.970 | 0.09 | 0.752 | 13.040 | 5.760 | |||
| KWS SAAT STK | 0 | 0 | 71.90 | 71.40 | 0.50 | 0.700 | 72.70 | 39.20 | |||
| BEFESA S.A. | 0 | 0 | 33.050 | 32.900 | 0.15 | 0.456 | 38.050 | 24.600 | |||
| KOENIG & BAUER AG | 0 | 0 | 18.260 | 18.180 | 0.08 | 0.440 | 37.320 | 15.200 | |||
| Südzucker AG | 0 | 0 | 16.950 | 16.880 | 0.07 | 0.415 | 17.410 | 10.510 | |||
| SMA Technologie AG | 0 | 0 | 40.880 | 40.720 | 0.16 | 0.393 | 40.720 | 19.060 | |||
| JUNGHEINRICH PR | 0 | 0 | 29.280 | 29.180 | 0.10 | 0.343 | 29.180 | 10.480 | |||
| ADVA STK | 0 | 0 | 6.640 | 6.620 | 0.02 | 0.302 | 8.470 | 4.065 | |||
| 1+1 DRILLISCH STK | 0 | 0 | 23.640 | 23.570 | 0.07 | 0.297 | 32.200 | 14.010 | |||
| Wacker-Chemie AG | 0 | 0 | 81.06 | 80.84 | 0.22 | 0.272 | 85.12 | 33.41 | |||
| DMG MORI AG | 0 | 0 | 40.450 | 40.350 | 0.10 | 0.248 | 43.150 | 38.600 | |||
| CEWE Stiftung & Co. KGaA | 0 | 0 | 92.70 | 92.50 | 0.20 | 0.216 | 109.60 | 77.20 | |||
| LEONI AG NA O.N. | 0 | 0 | 5.685 | 5.675 | 0.01 | 0.176 | 13.535 | 5.520 | |||
| JOST Werke | 32.300 | 33.500 | 32.850 | 32.800 | 0.05 | 0.152 | 39.000 | 19.460 | |||
| New Work SE | 0 | 0 | 235.00 | 235.00 | 0.00 | 0.000 | 309.50 | 166.40 | |||
| SAF HOLLAND SE | 6.425 | 6.775 | 6.660 | 6.665 | -0.01 | -0.075 | 9.355 | 3.320 | |||
| S & T AG | 22.580 | 22.940 | 22.900 | 22.920 | -0.02 | -0.087 | 25.840 | 13.660 | |||
| Hamburger Hafen und Logistik AG | 0 | 0 | 15.940 | 15.960 | -0.02 | -0.125 | 25.220 | 10.830 | |||
| Encavis AG | 0 | 0 | 14.480 | 14.500 | -0.02 | -0.138 | 15.400 | 7.140 | |||
| Norma Group AG | 0 | 0 | 26.600 | 26.640 | -0.04 | -0.150 | 41.460 | 15.210 | |||
| FIELMANN STK | 62.75 | 63.60 | 63.20 | 63.35 | -0.15 | -0.237 | 75.50 | 43.12 | |||
| ECKERT & ZIEGLER | 0 | 0 | 43.060 | 43.180 | -0.12 | -0.278 | 50.625 | 25.050 | |||
| DWS Group SE | 0 | 0 | 31.020 | 31.130 | -0.11 | -0.353 | 39.705 | 17.854 | |||
| BERTRANDT STK | 0 | 0 | 33.200 | 33.400 | -0.20 | -0.599 | 56.100 | 24.400 | |||
| SNP AG | 0 | 0 | 55.80 | 56.20 | -0.40 | -0.712 | 73.40 | 27.30 | |||
| BILFINGER STK | 0 | 0 | 16.110 | 16.250 | -0.14 | -0.862 | 34.860 | 13.220 | |||
| Instone Real Est. | 0 | 0 | 21.200 | 21.400 | -0.20 | -0.935 | 27.400 | 14.220 | |||
| Zooplus AG | 0 | 0 | 134.20 | 135.60 | -1.40 | -1.032 | 164.40 | 69.70 | |||
| Borussia Dortmund | 5.950 | 6.155 | 6.055 | 6.125 | -0.07 | -1.143 | 9.920 | 4.450 | |||
| WASHTEC AG O.N. | 36.600 | 37.000 | 36.800 | 37.250 | -0.45 | -1.208 | 56.100 | 31.800 | |||
| DIC Asset AG | 0 | 0 | 11.300 | 11.440 | -0.14 | -1.224 | 17.220 | 7.270 | |||
| Indus Holding AG | 0 | 0 | 28.200 | 28.550 | -0.35 | -1.226 | 40.900 | 21.200 | |||
| STRATEC SE | 0 | 0 | 109.40 | 110.80 | -1.40 | -1.264 | 128.20 | 53.70 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 5.795 | 5.880 | -0.09 | -1.446 | 15.630 | 5.135 | |||
| JENOPTIK STK | 21.120 | 21.940 | 21.420 | 21.740 | -0.32 | -1.472 | 29.360 | 13.640 | |||
| DEUTZ AG O.N. | 0 | 0 | 4.752 | 4.826 | -0.07 | -1.533 | 6.015 | 2.726 | |||
| DT.BETEILIG.AG O.N. | 31.300 | 32.150 | 31.750 | 32.250 | -0.50 | -1.550 | 41.800 | 23.600 | |||
| DR HOENLE STK | 0 | 0 | 53.70 | 54.60 | -0.90 | -1.648 | 57.50 | 26.25 | |||
| Schaeffler Technologies AG & Co. KG | 5.605 | 5.840 | 5.730 | 5.835 | -0.11 | -1.799 | 10.250 | 4.645 | |||
| TAKKT AG O.N. | 0 | 0 | 10.080 | 10.280 | -0.20 | -1.946 | 12.780 | 6.010 | |||
| CECONOMY AG | 0 | 0 | 4.100 | 4.194 | -0.09 | -2.241 | 5.660 | 1.759 | |||
| Vossloh | 34.550 | 35.350 | 34.700 | 35.500 | -0.80 | -2.254 | 42.100 | 25.000 | |||
| Talanx AG | 0 | 0 | 30.460 | 31.220 | -0.76 | -2.434 | 48.380 | 22.260 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 123.50 | 127.50 | -4.00 | -3.137 | 139.00 | 50.25 | |||
| Corestate Capital Holding S.A | 18.090 | 18.780 | 18.470 | 19.140 | -0.67 | -3.501 | 44.250 | 14.930 | |||
| Tele Columbus AG | 0 | 0 | 2.905 | 3.015 | -0.11 | -3.648 | 3.750 | 1.563 | |||
| LPKF LASER STK | 0 | 0 | 21.950 | 22.900 | -0.95 | -4.148 | 25.300 | 10.600 | |||
| SIXT SE | 0 | 0 | 79.45 | 83.15 | -3.70 | -4.450 | 99.50 | 35.16 | |||
| Steinhoff Intl. Hldgs. Ltd. | 0 | 0 | 0.038 | 0.040 | -0.00 | -4.975 | 0.116 | 0.039 | |||
| Deutsche Euroshop AG | 10.470 | 11.240 | 10.840 | 11.580 | -0.74 | -6.390 | 27.220 | 10.250 | |||