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
25,366.62
Change
-830.15
Change in %
%
-3.169
Date
28/02/2020
Time
17:45:00
Open
25,450.54
Previous day
26,196.77
High
25,585.12
Low
24,993.03
52 weeks high
29,355.19
52 weeks low
24,300.16
Volume last trade
0
Volume
2,386,368,409
Turnover
2,386,368,409.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
TeamViewer 0 0 31.935 29.745 2.19
 
 
7.363
0 0
DUERR AG O.N. 0 0 25.780 25.380 0.40
 
 
1.576
41.590 21.310
ProSiebenSat.1 Media AG 0 0 10.845 10.820 0.03
 
 
0.231
16.505 10.720
RATIONAL AG 604.50 608.50 608.50 611.00 -2.50
 
 
-0.409
730.50 533.00
Carl-Zeiss Meditec AG 94.30 95.30 94.80 95.20 -0.40
 
 
-0.420
121.50 71.40
Osram Licht AG 0 0 46.500 46.870 -0.37
 
 
-0.789
47.960 25.030
Delivery Hero SE 67.72 68.12 68.14 68.76 -0.62
 
 
-0.902
81.80 31.72
Metro AG 0 0 10.595 10.720 -0.13
 
 
-1.166
16.010 10.595
K+S STK 0 0 7.408 7.534 -0.13
 
 
-1.672
18.480 7.408
EVOTEC SE 0 0 21.810 22.200 -0.39
 
 
-1.757
26.840 18.475
Rocket Internet AG 19.520 19.900 19.810 20.240 -0.43
 
 
-2.125
25.980 19.810
TAG Immobilien AG 0 0 22.320 22.820 -0.50
 
 
-2.191
25.060 19.560
Siltronic AG 0 0 84.12 86.02 -1.90
 
 
-2.209
108.35 53.32
Brenntag AG 0 0 41.060 42.050 -0.99
 
 
-2.354
50.440 39.650
RHEINMETALL STK 0 0 81.22 83.20 -1.98
 
 
-2.380
117.60 81.22
Gerresheimer Group 0 0 63.50 65.20 -1.70
 
 
-2.607
74.05 62.75
Grand City Properties S.A. 0 0 21.700 22.300 -0.60
 
 
-2.691
23.920 19.210
PUMA STK 0 0 69.35 71.40 -2.05
 
 
-2.871
81.85 48.00
Compugroup Medical SE 0 0 56.35 58.10 -1.75
 
 
-3.012
74.15 47.86
QIAGEN NV STK 0 0 32.960 34.070 -1.11
 
 
-3.258
38.660 22.820
SARTORIUS AG VZO O.N. 0 0 206.40 214.00 -7.60
 
 
-3.551
239.40 138.30
COMMERZBANK 0 0 5.265 5.470 -0.21
 
 
-3.748
8.173 4.743
BECHTLE STK 0 0 118.70 123.40 -4.70
 
 
-3.809
148.90 75.50
Symrise GmbH & Co. KG 0 0 88.28 91.98 -3.70
 
 
-4.023
98.88 77.68
Uniper SE 0 0 26.230 27.340 -1.11
 
 
-4.060
30.440 24.720
Hugo Boss AG 0 0 38.310 40.020 -1.71
 
 
-4.273
67.060 36.350
NEMETSCHEK 0 0 55.15 57.70 -2.55
 
 
-4.419
68.75 41.90
Airbus SE 0 0 109.10 114.34 -5.24
 
 
-4.583
139.00 109.10
RTL Group 37.640 37.960 37.900 39.800 -1.90
 
 
-4.774
52.800 37.900
Aroundtown SA 0 0 7.710 8.106 -0.40
 
 
-4.885
8.812 6.880
Fuchs Petrolub SE - Vorzugsaktien 34.360 34.540 34.480 36.260 -1.78
 
 
-4.909
45.520 30.680
Deutsche Pfandbriefbank AG 12.570 12.700 12.640 13.300 -0.66
 
 
-4.962
15.630 10.060
Cancom IT Systems 0 0 42.760 45.000 -2.24
 
 
-4.978
56.400 35.420
HANNOVER RUECKV STK N 0 0 161.00 169.60 -8.60
 
 
-5.071
192.10 125.70
UNITED INTER STK N 0 0 27.260 28.750 -1.49
 
 
-5.183
36.530 25.220
GRENKE LEASING STK 0 0 86.40 91.15 -4.75
 
 
-5.211
103.00 70.80
Aareal Bank AG 0 0 25.000 26.490 -1.49
 
 
-5.625
31.680 22.670
Hella KGaA Hueck + CO 0 0 36.900 39.100 -2.20
 
 
-5.627
50.550 34.160
Software AG 0 0 29.390 31.160 -1.77
 
 
-5.680
34.530 22.840
MORPHOSYS STK 0 0 94.15 100.00 -5.85
 
 
-5.850
136.40 81.05
LEG Immobilien 0 0 105.75 112.50 -6.75
 
 
-6.000
117.45 97.06
Knorr-Bremse 0 0 89.75 95.60 -5.85
 
 
-6.119
101.80 82.76
Lanxess 0 0 46.000 49.000 -3.00
 
 
-6.122
63.880 44.290
VARTA AG 0 0 67.40 71.90 -4.50
 
 
-6.259
123.80 34.96
Telefonica Deutschland Holding 0 0 2.335 2.501 -0.17
 
 
-6.637
3.000 2.147
AURUBIS AG 0 0 41.660 44.720 -3.06
 
 
-6.843
56.680 35.120
CTS Eventim AG & Co. KGaA 0 0 46.500 49.920 -3.42
 
 
-6.851
61.000 38.660
GEA Group AG 0 0 23.250 25.000 -1.75
 
 
-7.000
30.000 20.750
HOCHTIEF STK 0 0 88.45 95.15 -6.70
 
 
-7.042
143.80 88.45
Kion Group AG 0 0 47.030 50.620 -3.59
 
 
-7.092
66.420 40.630
Deutsche Wohnen SE 0 0 34.500 37.160 -2.66
 
 
-7.158
44.390 29.050
Fraport AG 0 0 57.08 61.58 -4.50
 
 
-7.308
78.66 57.08
DIALOG SEMICON STK 0 0 30.760 33.200 -2.44
 
 
-7.349
48.140 26.150
Evonik Industries AG 0 0 22.320 24.100 -1.78
 
 
-7.386
27.280 21.050
Zalando SE 0 0 40.120 43.350 -3.23
 
 
-7.451
48.720 31.750
Scout24 0 0 55.05 59.55 -4.50
 
 
-7.557
66.00 43.34
Siemens Healthineers AG 0 0 35.200 38.455 -3.26
 
 
-8.464
44.460 34.365
Freenet AG 0 0 17.800 19.485 -1.69
 
 
-8.648
21.580 16.780
thyssenkrupp AG 0 0 8.700 9.636 -0.94
 
 
-9.714
14.075 8.700
Alstria Office AG 0 0 15.700 17.490 -1.79
 
 
-10.234
18.970 13.200
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.