Master data
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Trading time start
09:00:00
Trading time end
18:00:00
Price data
Last
25,897.30
Change
-195.12
Change in %
%-0.748
Date
20/09/2019
Time
17:45:00
Open
26,117.40
Previous day
26,092.42
High
26,134.74
Low
25,810.84
52 weeks high
26,344.15
52 weeks low
21,301.26
Volume last trade
0
Volume
1,822,594,316
Turnover
1,822,594,316.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PUMA STK | 0 | 0 | 69.90 | 68.20 | 1.70 | 2.493 | 70.80 | 40.00 | |||
| Software AG | 25.910 | 26.090 | 26.030 | 25.690 | 0.34 | 1.323 | 40.380 | 22.840 | |||
| Deutsche Euroshop AG | 25.320 | 25.620 | 25.480 | 25.160 | 0.32 | 1.272 | 28.520 | 22.580 | |||
| HANNOVER RUECKV STK N | 151.40 | 151.90 | 151.70 | 150.00 | 1.70 | 1.133 | 152.60 | 114.50 | |||
| Osram Licht AG | 37.910 | 38.110 | 38.070 | 37.690 | 0.38 | 1.008 | 40.910 | 25.030 | |||
| Knorr-Bremse | 89.90 | 90.19 | 89.93 | 89.14 | 0.79 | 0.886 | 0 | 0 | |||
| MORPHOSYS STK | 105.20 | 106.10 | 106.00 | 105.10 | 0.90 | 0.856 | 113.60 | 77.40 | |||
| Telefonica Deutschland Holding | 2.500 | 2.519 | 2.498 | 2.477 | 0.02 | 0.848 | 3.795 | 2.147 | |||
| Fraport AG | 76.68 | 76.84 | 76.88 | 76.30 | 0.58 | 0.760 | 77.94 | 60.88 | |||
| Metro AG | 14.640 | 14.785 | 14.715 | 14.610 | 0.11 | 0.719 | 16.010 | 11.685 | |||
| Norma Group AG | 33.080 | 33.260 | 33.240 | 33.020 | 0.22 | 0.666 | 58.750 | 26.480 | |||
| Hugo Boss AG | 51.18 | 51.32 | 51.36 | 51.04 | 0.32 | 0.627 | 68.90 | 49.30 | |||
| CTS Eventim AG & Co. KGaA | 49.640 | 49.880 | 49.580 | 49.320 | 0.26 | 0.527 | 51.550 | 31.460 | |||
| Aroundtown SA | 7.198 | 7.372 | 7.222 | 7.188 | 0.03 | 0.473 | 7.870 | 6.880 | |||
| Deutsche Wohnen SE | 31.830 | 32.020 | 32.050 | 31.930 | 0.12 | 0.376 | 44.390 | 29.050 | |||
| Alstria Office AG | 15.310 | 15.390 | 15.280 | 15.230 | 0.05 | 0.328 | 15.280 | 11.890 | |||
| Grand City Properties S.A. | 19.790 | 19.930 | 19.860 | 19.810 | 0.05 | 0.252 | 23.440 | 18.690 | |||
| Uniper SE | 30.080 | 30.160 | 30.060 | 29.990 | 0.07 | 0.233 | 29.990 | 21.680 | |||
| FIELMANN STK | 65.00 | 65.30 | 65.15 | 65.00 | 0.15 | 0.231 | 68.65 | 49.66 | |||
| Aareal Bank AG | 26.480 | 26.620 | 26.560 | 26.500 | 0.06 | 0.226 | 37.010 | 22.670 | |||
| COMMERZBANK | 5.701 | 5.740 | 5.717 | 5.708 | 0.01 | 0.158 | 9.577 | 4.745 | |||
| BECHTLE STK | 95.45 | 95.75 | 95.45 | 95.30 | 0.15 | 0.157 | 109.50 | 63.10 | |||
| Evonik Industries AG | 23.040 | 23.120 | 23.010 | 22.980 | 0.03 | 0.131 | 32.630 | 21.050 | |||
| LEG Immobilien | 102.15 | 102.40 | 102.65 | 102.55 | 0.10 | 0.098 | 111.75 | 90.82 | |||
| AURUBIS AG | 41.750 | 42.040 | 41.800 | 41.760 | 0.04 | 0.096 | 60.840 | 35.120 | |||
| Siemens Healthineers AG | 35.565 | 35.865 | 35.665 | 35.645 | 0.02 | 0.056 | 38.835 | 32.740 | |||
| HOCHTIEF STK | 106.70 | 107.00 | 107.10 | 107.10 | 0.00 | 0.000 | 143.80 | 94.25 | |||
| Symrise GmbH & Co. KG | 87.70 | 88.02 | 87.80 | 87.90 | -0.10 | -0.114 | 89.30 | 64.16 | |||
| RHEINMETALL STK | 116.85 | 117.25 | 116.80 | 116.95 | -0.15 | -0.128 | 117.60 | 70.32 | |||
| RTL Group | 45.680 | 45.940 | 45.740 | 45.800 | -0.06 | -0.131 | 62.650 | 40.940 | |||
| Cancom IT Systems | 52.75 | 53.00 | 52.90 | 53.00 | -0.10 | -0.189 | 56.25 | 27.42 | |||
| Scout24 | 50.15 | 50.40 | 50.15 | 50.25 | -0.10 | -0.199 | 53.25 | 33.30 | |||
| TAG Immobilien AG | 20.400 | 20.580 | 20.560 | 20.640 | -0.08 | -0.388 | 22.340 | 19.400 | |||
| SARTORIUS AG VZO O.N. | 175.70 | 176.70 | 176.10 | 176.90 | -0.80 | -0.452 | 192.90 | 103.70 | |||
| Siltronic AG | 73.18 | 73.38 | 73.20 | 73.54 | -0.34 | -0.462 | 115.05 | 53.32 | |||
| QIAGEN NV STK | 30.690 | 30.830 | 30.710 | 30.870 | -0.16 | -0.518 | 37.040 | 28.730 | |||
| EVOTEC SE | 20.760 | 20.800 | 20.830 | 20.940 | -0.11 | -0.525 | 26.840 | 15.615 | |||
| Hella KGaA Hueck + CO | 43.480 | 43.760 | 43.840 | 44.080 | -0.24 | -0.544 | 51.650 | 33.920 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 34.080 | 34.260 | 34.180 | 34.380 | -0.20 | -0.582 | 49.000 | 30.680 | |||
| Rocket Internet AG | 22.960 | 23.160 | 23.880 | 24.060 | -0.18 | -0.748 | 27.540 | 19.570 | |||
| GEA Group AG | 26.200 | 26.350 | 26.310 | 26.530 | -0.22 | -0.829 | 32.960 | 19.505 | |||
| Freenet AG | 18.100 | 18.280 | 18.190 | 18.350 | -0.16 | -0.872 | 21.260 | 16.255 | |||
| DRILLISCH STK | 28.720 | 29.040 | 28.780 | 29.080 | -0.30 | -1.032 | 46.180 | 22.540 | |||
| MTU Aero Engines | 236.90 | 237.40 | 237.20 | 239.70 | -2.50 | -1.043 | 253.40 | 157.80 | |||
| Delivery Hero SE | 0 | 0 | 41.880 | 42.330 | -0.45 | -1.063 | 46.640 | 27.260 | |||
| UNITED INTER STK N | 32.460 | 32.760 | 32.610 | 32.970 | -0.36 | -1.092 | 41.690 | 25.220 | |||
| Carl-Zeiss Meditec AG | 102.80 | 103.40 | 103.30 | 104.50 | -1.20 | -1.148 | 108.90 | 61.00 | |||
| Brenntag AG | 45.410 | 45.690 | 45.770 | 46.370 | -0.60 | -1.294 | 54.240 | 36.790 | |||
| Lanxess | 54.50 | 54.78 | 54.64 | 55.38 | -0.74 | -1.336 | 67.04 | 39.56 | |||
| NEMETSCHEK | 46.140 | 46.800 | 46.160 | 46.800 | -0.64 | -1.368 | 57.400 | 30.283 | |||
| GRENKE LEASING STK | 76.75 | 77.10 | 77.05 | 78.15 | -1.10 | -1.408 | 105.20 | 70.30 | |||
| Deutsche Pfandbriefbank AG | 11.140 | 11.230 | 11.190 | 11.360 | -0.17 | -1.496 | 13.210 | 8.480 | |||
| DIALOG SEMICON STK | 42.940 | 43.100 | 43.040 | 43.770 | -0.73 | -1.668 | 44.180 | 16.530 | |||
| Kion Group AG | 47.980 | 48.270 | 48.190 | 49.090 | -0.90 | -1.833 | 60.720 | 40.630 | |||
| ProSiebenSat.1 Media AG | 13.480 | 13.575 | 13.490 | 13.785 | -0.30 | -2.140 | 22.820 | 10.720 | |||
| Zalando SE | 39.760 | 39.850 | 39.690 | 40.880 | -1.19 | -2.911 | 46.820 | 22.330 | |||
| Airbus SE | 120.10 | 120.56 | 120.06 | 123.72 | -3.66 | -2.958 | 132.50 | 81.35 | |||
| Gerresheimer Group | 67.35 | 67.55 | 67.40 | 69.55 | -2.15 | -3.091 | 74.05 | 51.85 | |||
| DUERR AG O.N. | 24.280 | 24.550 | 24.180 | 25.160 | -0.98 | -3.895 | 41.590 | 21.500 | |||
| K+S STK | 13.855 | 13.895 | 13.885 | 14.605 | -0.72 | -4.930 | 18.975 | 13.425 | |||