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
16,294.57
Change
-125.13
Change in %
%
-0.762
Date
27/07/2021
Time
17:55:00
Open
16,371.45
Previous day
16,419.70
High
16,371.48
Low
16,250.95
52 weeks high
16,436.90
52 weeks low
11,456.52
Volume last trade
0
Volume
146,447,164
Turnover
146,447,164.00

 

Chart
Illustration
Comparison
Analysis
 

SDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
SALZGITTER STK 0 0 30.200 28.700 1.50
 
 
5.226
29.120 11.635
JUNGHEINRICH PR 0 0 46.440 44.860 1.58
 
 
3.522
47.360 25.160
ADVA STK 0 0 13.480 13.160 0.32
 
 
2.432
13.160 6.020
ECKERT & ZIEGLER 0 0 111.50 109.00 2.50
 
 
2.294
109.30 37.08
Drägerwerke AG & Co. KGaA - VorzugsaktienSegmentwechsel 76.20 77.45 76.95 75.35 1.60
 
 
2.123
83.40 61.80
Wacker Neuson SE 0 0 25.120 24.660 0.46
 
 
1.865
25.340 14.650
Norma Group AG 0 0 44.960 44.220 0.74
 
 
1.673
48.640 23.240
Hensoldt AGAdmission 0 0 14.320 14.100 0.22
 
 
1.560
0 0
TRATON SEAdmission 0 0 26.980 26.600 0.38
 
 
1.429
28.220 16.144
BEFESA S.A.Admission 0 0 66.40 65.50 0.90
 
 
1.374
66.60 31.25
Instone Real Est.Admission 0 0 25.950 25.600 0.35
 
 
1.367
28.000 17.140
flatexDEGIRO AGAdmission 0 0 101.30 100.30 1.00
 
 
0.997
117.90 37.10
BILFINGER STK 0 0 25.200 25.000 0.20
 
 
0.800
32.720 14.540
AMADEUS STK 0 0 164.60 163.60 1.00
 
 
0.611
164.80 87.20
HORNBACH HOLDING AG & CO. KGaA 0 0 96.10 95.55 0.55
 
 
0.576
103.00 74.10
Talanx AG 0 0 35.900 35.700 0.20
 
 
0.560
37.060 25.040
STRATEC SE 0 0 124.20 123.60 0.60
 
 
0.485
145.00 95.70
Metro AG 0 0 10.520 10.470 0.05
 
 
0.478
11.515 7.458
SGL CARBON STK 0 0 9.390 9.350 0.04
 
 
0.428
9.690 2.595
Vantage Towers AGAdmission 0 0 29.550 29.440 0.11
 
 
0.374
0 0
Südzucker AG 0 0 12.660 12.620 0.04
 
 
0.317
17.410 11.370
DWS Group SEAdmission 0 0 40.040 39.940 0.10
 
 
0.250
41.500 27.965
Patrizia Immobilien AG 0 0 21.850 21.800 0.05
 
 
0.229
26.400 19.200
Stabilus SA 0 0 65.45 65.35 0.10
 
 
0.153
71.70 41.32
Siltronic AG 0 0 141.70 141.60 0.10
 
 
0.071
145.45 71.28
Nagarro SE Namens-Aktien o.N.Admission 0 0 117.50 117.50 0.00
 
 
0.000
0 0
SIXT SE 114.20 114.90 114.70 114.70 0.00
 
 
0.000
130.90 61.50
DEUTZ AG O.N. 0 0 6.995 7.000 -0.01
 
 
-0.071
7.260 4.210
LPKF LASER STK 0 0 21.440 21.460 -0.02
 
 
-0.093
32.650 15.920
1+1 DRILLISCH STK 0 0 24.900 24.940 -0.04
 
 
-0.160
26.920 17.510
Hamburger Hafen und Logistik AG 0 0 20.200 20.240 -0.04
 
 
-0.198
22.260 14.260
DIC Asset AG 0 0 14.980 15.010 -0.03
 
 
-0.200
16.120 9.250
Hypoport SE 0 0 498.60 499.60 -1.00
 
 
-0.200
614.00 392.50
Deutsche Pfandbriefbank AG 8.722 8.926 8.522 8.542 -0.02
 
 
-0.234
10.250 5.170
Klöckner & Co. SE 11.460 11.930 11.720 11.750 -0.03
 
 
-0.255
13.280 4.604
SUESS MICROTEC 0 0 26.900 27.000 -0.10
 
 
-0.370
29.350 12.180
ADO PROPERTIES S.A. NPV 0 0 20.740 20.820 -0.08
 
 
-0.384
29.280 20.600
KWS SAAT STK 0 0 70.50 70.80 -0.30
 
 
-0.424
79.40 60.80
Indus Holding AG 0 0 34.500 34.700 -0.20
 
 
-0.576
37.400 24.250
Medios AGAdmission 0 0 33.000 33.200 -0.20
 
 
-0.602
40.400 24.400
GRENKE LEASING STK 0 0 35.490 35.710 -0.22
 
 
-0.616
72.500 27.460
CEWE Stiftung & Co. KGaA 0 0 123.00 123.80 -0.80
 
 
-0.646
138.00 81.50
Zeal Network SEAdmission 0 0 40.350 40.650 -0.30
 
 
-0.738
46.100 33.700
FIELMANN STK 63.75 64.45 64.10 64.60 -0.50
 
 
-0.774
72.00 60.40
HAMBORNER REIT AG 0 0 9.279 9.353 -0.07
 
 
-0.791
9.487 7.769
Schaeffler Technologies AG & Co. KG 7.255 7.525 7.400 7.465 -0.07
 
 
-0.871
8.275 5.085
Vossloh 42.050 42.550 42.350 42.750 -0.40
 
 
-0.936
45.550 30.150
Aareal Bank AG 19.960 20.440 20.300 20.500 -0.20
 
 
-0.976
25.060 14.840
DERMAPHARM HOLDINGAdmission 63.95 64.85 64.40 65.05 -0.65
 
 
-0.999
76.65 40.87
BAYWA VINK NA 0 0 38.950 39.350 -0.40
 
 
-1.017
42.050 26.400
Westwing Group AGAdmission 39.540 40.120 39.840 40.260 -0.42
 
 
-1.043
53.350 13.742
Deutsche Euroshop AG 19.740 20.520 20.160 20.380 -0.22
 
 
-1.079
20.800 9.595
RTL Group 48.080 48.940 48.580 49.120 -0.54
 
 
-1.099
52.050 27.440
JENOPTIK STK 27.940 28.440 28.500 28.820 -0.32
 
 
-1.110
30.140 20.380
TAKKT AG O.N. 0 0 13.860 14.020 -0.16
 
 
-1.141
14.380 9.080
Borussia Dortmund 5.935 6.180 6.065 6.140 -0.08
 
 
-1.221
6.570 4.226
S & T AG 20.120 21.040 20.580 20.860 -0.28
 
 
-1.342
25.120 15.200
Krones AG 82.25 83.70 83.10 84.50 -1.40
 
 
-1.657
84.90 48.76
CECONOMY AG 0 0 4.060 4.130 -0.07
 
 
-1.695
5.855 3.052
SMA Solar Technology AG 0 0 43.020 43.800 -0.78
 
 
-1.781
67.300 24.780
Zooplus AG 281.60 285.60 284.40 289.60 -5.20
 
 
-1.796
289.60 130.80
PFEIFFER VACUUM STK 0 0 169.20 172.60 -3.40
 
 
-1.970
190.60 149.60
JOST WerkeAdmission 49.80 51.00 50.40 51.70 -1.30
 
 
-2.515
56.40 31.05
GLOBAL FASHION GROUP S AAdmission 0 0 11.320 11.620 -0.30
 
 
-2.582
14.536 3.643
New Work SE 0 0 253.50 261.50 -8.00
 
 
-3.059
294.00 212.00
Home24Admission 0 0 14.900 15.420 -0.52
 
 
-3.372
26.155 9.013
SAF HOLLAND SE 11.030 11.460 11.270 11.680 -0.41
 
 
-3.510
14.400 5.310
ElringKlinger AG 0 0 13.200 13.720 -0.52
 
 
-3.790
17.770 5.160
ATOSS SOFTWARE STK 0 0 183.20 192.00 -8.80
 
 
-4.583
199.50 100.50
Verbio AGAdmission 0 0 47.60 50.90 -3.30
 
 
-6.483
50.90 10.44
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.