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
25,152.03
Change
-294.57
Change in %
%
-1.158
Date
27/05/2020
Time
17:45:00
Open
25,481.91
Previous day
25,446.60
High
25,534.81
Low
25,053.23
52 weeks high
29,355.19
52 weeks low
17,909.40
Volume last trade
0
Volume
1,609,943,348
Turnover
1,609,943,348.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Uniper SE 27.820 27.900 27.340 25.340 2.00
 
 
7.893
30.440 21.160
Deutsche Pfandbriefbank AG 6.615 6.840 6.705 6.240 0.47
 
 
7.452
15.630 5.135
COMMERZBANK 3.700 3.755 3.731 3.518 0.21
 
 
6.055
6.720 2.908
Hugo Boss AG 26.560 26.820 26.830 25.460 1.37
 
 
5.381
59.140 19.740
Lanxess 47.150 47.540 48.330 46.150 2.18
 
 
4.724
63.880 29.500
RATIONAL AG 486.20 493.40 489.20 469.00 20.20
 
 
4.307
730.50 402.60
GEA Group AG 26.480 26.640 25.810 24.800 1.01
 
 
4.073
30.000 14.400
Aroundtown SA 4.950 5.098 5.024 4.840 0.18
 
 
3.802
8.812 3.699
RTL Group 30.520 30.940 30.760 29.640 1.12
 
 
3.779
48.340 27.560
Telefonica Deutschland Holding 2.766 2.799 2.784 2.685 0.10
 
 
3.687
2.887 1.831
K+S STK 5.958 5.960 5.930 5.724 0.21
 
 
3.599
16.530 4.646
AURUBIS AG 51.340 51.620 51.740 49.980 1.76
 
 
3.521
56.680 31.300
RHEINMETALL STK 74.60 75.38 74.00 71.50 2.50
 
 
3.497
117.60 45.04
ProSiebenSat.1 Media AG 11.975 12.045 11.915 11.525 0.39
 
 
3.384
15.790 5.902
Kion Group AG 48.800 49.300 47.850 46.310 1.54
 
 
3.325
66.420 34.900
Brenntag AG 47.390 47.670 47.080 45.690 1.39
 
 
3.042
50.440 29.880
PUMA STK 62.00 62.10 62.96 61.14 1.82
 
 
2.977
81.85 42.00
Aareal Bank AG 18.120 18.180 18.140 17.660 0.48
 
 
2.718
31.680 12.875
Metro AG 8.358 8.632 8.496 8.278 0.22
 
 
2.633
16.010 6.292
Evonik Industries AG 0 0 22.960 22.510 0.45
 
 
1.999
27.280 15.300
DUERR AG O.N. 22.200 22.460 21.220 20.900 0.32
 
 
1.531
32.640 16.840
HOCHTIEF STK 80.45 81.15 81.10 80.15 0.95
 
 
1.185
121.00 44.74
Fuchs Petrolub SE - Vorzugsaktien 35.420 35.700 35.520 35.200 0.32
 
 
0.909
45.520 26.620
Knorr-Bremse 94.34 95.13 93.71 92.93 0.78
 
 
0.839
100.60 74.15
UNITED INTER STK N 37.160 37.960 37.540 37.230 0.31
 
 
0.833
37.230 21.400
thyssenkrupp AG 5.824 6.020 5.974 5.932 0.04
 
 
0.708
13.770 3.560
Freenet AG 16.085 16.480 16.285 16.180 0.11
 
 
0.649
21.580 14.430
Rocket Internet AG 18.470 18.660 18.440 18.350 0.09
 
 
0.490
25.980 16.530
CTS Eventim AG & Co. KGaA 40.840 41.080 39.060 38.880 0.18
 
 
0.463
61.000 28.300
QIAGEN NV STK 39.330 39.440 39.150 39.110 0.04
 
 
0.102
39.700 22.820
HANNOVER RUECKV STK N 148.10 149.00 148.30 148.30 0.00
 
 
0.000
192.10 107.00
Software AG 33.680 33.980 34.560 34.580 -0.02
 
 
-0.058
34.580 22.600
GRENKE LEASING STK 70.65 71.20 66.70 66.75 -0.05
 
 
-0.075
103.00 43.18
VARTA AG 91.70 92.85 95.50 95.75 -0.25
 
 
-0.261
123.80 44.00
Symrise GmbH & Co. KG 96.50 96.82 97.50 98.02 -0.52
 
 
-0.531
98.88 73.04
Osram Licht AG 38.930 39.140 39.010 39.290 -0.28
 
 
-0.713
47.960 25.030
MORPHOSYS STK 117.70 118.45 117.40 118.25 -0.85
 
 
-0.719
136.40 70.00
Cancom IT Systems 54.25 54.75 55.25 55.70 -0.45
 
 
-0.808
56.40 32.44
Hella KGaA Hueck + CO 37.140 37.460 36.220 36.620 -0.40
 
 
-1.092
50.550 21.020
Airbus SE 60.74 61.35 61.45 62.25 -0.80
 
 
-1.285
139.00 48.88
NEMETSCHEK 63.75 64.35 66.60 67.50 -0.90
 
 
-1.333
68.75 35.30
Siltronic AG 87.62 88.60 89.44 90.76 -1.32
 
 
-1.454
108.35 50.50
Fraport AG 45.680 45.900 45.660 46.420 -0.76
 
 
-1.637
78.660 29.690
Scout24 66.20 66.65 67.95 69.10 -1.15
 
 
-1.664
69.10 43.98
Zalando SE 58.38 58.62 58.28 59.30 -1.02
 
 
-1.720
59.30 29.88
Deutsche Wohnen SE 39.450 39.640 40.210 41.000 -0.79
 
 
-1.927
43.020 28.420
Alstria Office AG 13.040 13.180 13.080 13.350 -0.27
 
 
-2.022
18.970 10.500
Siemens Healthineers AG 45.355 45.655 45.990 47.125 -1.14
 
 
-2.408
47.125 29.455
Gerresheimer Group 73.80 74.10 75.20 77.20 -2.00
 
 
-2.591
77.20 53.50
LEG Immobilien 106.32 107.14 108.76 111.82 -3.06
 
 
-2.737
117.45 76.70
BECHTLE STK 152.10 153.10 153.20 158.20 -5.00
 
 
-3.161
158.20 83.60
Grand City Properties S.A. 19.700 19.860 19.550 20.340 -0.79
 
 
-3.884
23.920 14.150
EVOTEC SE 23.360 23.730 23.400 24.360 -0.96
 
 
-3.941
26.840 18.355
Carl-Zeiss Meditec AG 87.15 87.65 87.30 91.15 -3.85
 
 
-4.224
121.50 69.15
SARTORIUS AG VZO O.N. 300.60 302.20 319.80 335.00 -15.20
 
 
-4.537
335.00 157.80
Compugroup Medical SE 68.05 69.15 68.45 72.55 -4.10
 
 
-5.651
76.95 47.52
Delivery Hero SE 81.66 82.38 82.14 87.52 -5.38
 
 
-6.147
90.48 37.21
TAG Immobilien AG 20.080 20.280 20.400 21.740 -1.34
 
 
-6.164
25.060 14.540
HelloFresh SE 35.980 36.300 36.480 38.920 -2.44
 
 
-6.269
41.600 8.030
TeamViewerTrade Cancellations / Price Corrections 0 0 42.525 45.415 -2.89
 
 
-6.364
0 0
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.