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
25,779.23
Change
-65.89
Change in %
%-0.255
Date
22/07/2019
Time
10:10:00
Open
25,823.42
Previous day
25,845.12
High
25,832.50
Low
25,750.47
52 weeks high
27,285.54
52 weeks low
21,301.26
Volume last trade
7,240
Volume
85,808,119
Turnover
85,808,119.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Hella KGaA Hueck + CO | 42.020 | 42.060 | 41.820 | 41.020 | 0.80 | 1.950 | 52.250 | 33.920 | |||
| DIALOG SEMICON STK | 38.050 | 38.160 | 37.750 | 37.280 | 0.47 | 1.261 | 37.330 | 14.890 | |||
| Siemens Healthineers AG | 36.040 | 36.065 | 35.945 | 35.695 | 0.25 | 0.700 | 39.825 | 32.740 | |||
| AURUBIS AG | 40.210 | 40.230 | 39.220 | 38.970 | 0.25 | 0.642 | 69.940 | 37.630 | |||
| SARTORIUS AG VZO O.N. | 191.20 | 191.50 | 190.50 | 189.30 | 1.20 | 0.634 | 189.30 | 103.70 | |||
| Lanxess | 55.58 | 55.66 | 55.08 | 54.78 | 0.30 | 0.548 | 70.94 | 39.56 | |||
| Brenntag AG | 43.890 | 43.900 | 43.620 | 43.450 | 0.17 | 0.391 | 54.240 | 36.790 | |||
| Hugo Boss AG | 56.78 | 56.80 | 56.42 | 56.24 | 0.18 | 0.320 | 80.76 | 51.84 | |||
| Telefonica Deutschland Holding | 2.177 | 2.184 | 2.221 | 2.214 | 0.01 | 0.316 | 3.889 | 2.195 | |||
| Deutsche Pfandbriefbank AG | 10.220 | 10.290 | 10.280 | 10.250 | 0.03 | 0.293 | 13.490 | 8.480 | |||
| innogy SE | 43.140 | 43.150 | 43.210 | 43.100 | 0.11 | 0.255 | 43.100 | 36.570 | |||
| RHEINMETALL STK | 102.30 | 102.35 | 101.30 | 101.05 | 0.25 | 0.247 | 109.30 | 70.32 | |||
| Axel Springer SE | 62.10 | 62.20 | 62.15 | 62.05 | 0.10 | 0.161 | 65.45 | 45.08 | |||
| HOCHTIEF STK | 97.60 | 97.75 | 97.55 | 97.40 | 0.15 | 0.154 | 158.40 | 96.95 | |||
| Osram Licht AG | 32.760 | 32.780 | 32.830 | 32.820 | 0.01 | 0.030 | 41.180 | 25.030 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 34.780 | 34.900 | 34.840 | 34.840 | 0.00 | 0.000 | 51.000 | 34.080 | |||
| Aareal Bank AG | 23.460 | 23.570 | 23.610 | 23.610 | 0.00 | 0.000 | 39.420 | 22.670 | |||
| Carl-Zeiss Meditec AG | 97.65 | 98.10 | 97.55 | 97.60 | -0.05 | -0.051 | 98.15 | 61.00 | |||
| Fraport AG | 74.26 | 74.28 | 74.20 | 74.26 | -0.06 | -0.081 | 85.72 | 60.88 | |||
| Rocket Internet AG | 24.860 | 24.920 | 24.720 | 24.740 | -0.02 | -0.081 | 31.020 | 19.570 | |||
| PUMA STK | 60.70 | 60.75 | 60.25 | 60.30 | -0.05 | -0.083 | 60.30 | 40.00 | |||
| Deutsche Wohnen SE | 32.420 | 32.440 | 32.870 | 32.900 | -0.03 | -0.091 | 44.390 | 32.090 | |||
| TAG Immobilien AG | 21.000 | 21.020 | 21.160 | 21.180 | -0.02 | -0.094 | 22.340 | 19.230 | |||
| GRENKE LEASING STK | 90.00 | 90.10 | 89.55 | 89.65 | -0.10 | -0.112 | 105.20 | 70.30 | |||
| Kion Group AG | 52.00 | 52.06 | 52.06 | 52.12 | -0.06 | -0.115 | 63.08 | 41.15 | |||
| Zalando SE | 40.940 | 40.970 | 40.870 | 40.920 | -0.05 | -0.122 | 49.320 | 22.330 | |||
| GEA Group AG | 21.310 | 21.330 | 21.280 | 21.310 | -0.03 | -0.141 | 33.720 | 19.505 | |||
| Evonik Industries AG | 26.020 | 26.040 | 25.730 | 25.770 | -0.04 | -0.155 | 32.690 | 21.510 | |||
| NEMETSCHEK | 52.95 | 53.00 | 52.95 | 53.05 | -0.10 | -0.189 | 57.40 | 30.28 | |||
| Grand City Properties S.A. | 20.360 | 20.380 | 20.580 | 20.620 | -0.04 | -0.194 | 24.120 | 18.690 | |||
| Delivery Hero SE | 40.690 | 40.830 | 40.630 | 40.720 | -0.09 | -0.221 | 52.600 | 27.260 | |||
| DRILLISCH STK | 25.920 | 26.000 | 26.440 | 26.500 | -0.06 | -0.226 | 52.400 | 24.600 | |||
| Scout24 | 49.740 | 49.780 | 49.740 | 49.860 | -0.12 | -0.241 | 49.860 | 33.300 | |||
| MORPHOSYS STK | 100.80 | 101.00 | 100.50 | 100.80 | -0.30 | -0.298 | 123.10 | 77.40 | |||
| LEG Immobilien | 103.65 | 103.80 | 104.50 | 104.85 | -0.35 | -0.334 | 111.75 | 90.82 | |||
| Freenet AG | 17.570 | 17.650 | 17.635 | 17.695 | -0.06 | -0.339 | 25.480 | 16.255 | |||
| Software AG | 25.900 | 25.940 | 25.890 | 25.990 | -0.10 | -0.385 | 43.800 | 25.990 | |||
| COMMERZBANK | 6.188 | 6.198 | 6.181 | 6.205 | -0.02 | -0.387 | 9.577 | 5.572 | |||
| Uniper SE | 27.800 | 27.810 | 27.810 | 27.950 | -0.14 | -0.501 | 27.950 | 21.680 | |||
EVOTEC SE |
25.400 | 25.480 | 25.330 | 25.460 | -0.13 | -0.511 | 25.800 | 15.615 | |||
| FIELMANN STK | 64.35 | 64.65 | 64.30 | 64.65 | -0.35 | -0.541 | 68.65 | 49.66 | |||
| MTU Aero Engines | 219.70 | 220.20 | 220.20 | 221.70 | -1.50 | -0.677 | 221.70 | 157.80 | |||
| K+S STK | 15.160 | 15.170 | 14.980 | 15.085 | -0.11 | -0.696 | 22.650 | 14.905 | |||
| Siltronic AG | 66.68 | 66.74 | 65.92 | 66.42 | -0.50 | -0.753 | 149.65 | 53.32 | |||
| Gerresheimer Group | 72.30 | 72.35 | 72.25 | 72.80 | -0.55 | -0.755 | 79.45 | 51.85 | |||
| Alstria Office AG | 14.310 | 14.330 | 14.430 | 14.540 | -0.11 | -0.757 | 15.080 | 11.890 | |||
| QIAGEN NV STK | 35.280 | 35.310 | 35.120 | 35.390 | -0.27 | -0.763 | 37.040 | 28.730 | |||
| HANNOVER RUECKV STK N | 142.20 | 142.30 | 142.60 | 143.90 | -1.30 | -0.903 | 148.00 | 111.00 | |||
| Deutsche Euroshop AG | 24.840 | 24.920 | 24.900 | 25.140 | -0.24 | -0.955 | 30.600 | 24.080 | |||
| Aroundtown SA | 7.312 | 7.314 | 7.258 | 7.330 | -0.07 | -0.982 | 7.870 | 7.005 | |||
| UNITED INTER STK N | 25.700 | 25.830 | 25.780 | 26.040 | -0.26 | -0.998 | 47.480 | 26.040 | |||
| Airbus SE | 131.16 | 131.22 | 131.00 | 132.50 | -1.50 | -1.132 | 132.50 | 81.35 | |||
| BECHTLE STK | 100.40 | 100.80 | 100.50 | 101.70 | -1.20 | -1.180 | 109.50 | 63.10 | |||
| Knorr-Bremse | 93.25 | 93.32 | 92.94 | 94.05 | -1.11 | -1.180 | 0 | 0 | |||
| ProSiebenSat.1 Media AG | 11.785 | 11.800 | 11.995 | 12.155 | -0.16 | -1.316 | 23.490 | 12.155 | |||
| DUERR AG O.N. | 27.240 | 27.270 | 27.070 | 27.440 | -0.37 | -1.348 | 42.080 | 26.950 | |||
| Metro AG | 15.475 | 15.525 | 15.505 | 15.725 | -0.22 | -1.399 | 16.010 | 10.080 | |||
| Symrise GmbH & Co. KG | 82.20 | 82.24 | 82.06 | 83.38 | -1.32 | -1.583 | 89.30 | 64.16 | |||
| RTL Group | 44.520 | 44.760 | 44.620 | 45.660 | -1.04 | -2.278 | 65.350 | 42.020 | |||
| Norma Group AG | 29.540 | 29.580 | 29.580 | 31.600 | -2.02 | -6.392 | 58.750 | 31.600 | |||