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
25,582.46
Change
+7.95
Change in %
%
+0.031
Date
22/05/2019
Time
17:45:00
Open
25,538.63
Previous day
25,574.51
High
25,732.12
Low
25,451.12
52 weeks high
27,285.54
52 weeks low
21,301.26
Volume last trade
0
Volume
795,714,360
Turnover
795,714,360.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
PUMA STK 0 0 559.00 536.00 23.00
 
 
4.291
566.00 400.00
BECHTLE STK 0 0 107.20 103.60 3.60
 
 
3.475
105.00 63.10
Wacker-Chemie AG 0 0 73.02 70.74 2.28
 
 
3.223
154.90 68.90
Software AG 0 0 32.010 31.130 0.88
 
 
2.827
43.800 29.710
NEMETSCHEK 0 0 148.00 144.30 3.70
 
 
2.564
168.50 90.85
EVOTEC SE 23.850 24.000 23.930 23.410 0.52
 
 
2.221
25.410 14.090
Scout24 0 0 44.620 43.760 0.86
 
 
1.965
47.540 33.300
RHEINMETALL STK 0 0 101.70 99.96 1.74
 
 
1.741
114.40 70.32
Fraport AG 0 0 73.36 72.16 1.20
 
 
1.663
86.44 60.88
ProSiebenSat.1 Media AG 0 0 15.275 15.035 0.24
 
 
1.596
26.910 12.640
Siltronic AG 0 0 69.88 68.82 1.06
 
 
1.540
151.20 64.30
MORPHOSYS STK 0 0 94.75 93.35 1.40
 
 
1.500
123.10 77.40
GEA Group AG 0 0 24.550 24.200 0.35
 
 
1.446
33.720 19.505
DRILLISCH STK 0 0 29.180 28.780 0.40
 
 
1.390
64.400 27.760
Evonik Industries AG 0 0 25.800 25.470 0.33
 
 
1.296
32.690 21.510
Delivery Hero SE 40.680 40.970 40.820 40.300 0.52
 
 
1.290
52.600 27.260
Lanxess 0 0 49.470 48.860 0.61
 
 
1.248
72.280 39.560
DUERR AG O.N. 0 0 32.480 32.080 0.40
 
 
1.247
49.000 27.230
Hugo Boss AG 0 0 55.26 54.62 0.64
 
 
1.172
80.76 52.66
Hella KGaA Hueck + CO 0 0 44.020 43.540 0.48
 
 
1.102
57.150 33.920
Freenet AG 0 0 18.445 18.260 0.19
 
 
1.013
25.480 16.255
Kion Group AG 0 0 54.36 53.82 0.54
 
 
1.003
73.46 41.15
Grand City Properties S.A. 0 0 22.900 22.700 0.20
 
 
0.881
24.120 18.690
UNITED INTER STK N 32.910 33.200 33.050 32.770 0.28
 
 
0.854
58.400 30.930
Carl-Zeiss Meditec AG 88.60 88.95 88.80 88.10 0.70
 
 
0.795
89.30 57.90
MTU Aero Engines 201.20 201.70 201.40 199.85 1.55
 
 
0.776
210.50 157.80
HOCHTIEF STK 0 0 114.30 113.50 0.80
 
 
0.705
160.20 111.80
QIAGEN NV STK 0 0 34.560 34.320 0.24
 
 
0.699
37.040 28.730
Symrise GmbH & Co. KG 0 0 86.28 85.78 0.50
 
 
0.583
87.16 64.16
TAG Immobilien AG 0 0 20.680 20.580 0.10
 
 
0.486
22.340 17.530
Osram Licht AG 0 0 27.640 27.510 0.13
 
 
0.473
54.100 26.820
innogy SE 0 0 40.680 40.490 0.19
 
 
0.469
41.660 35.720
Rocket Internet AG 0 0 22.600 22.520 0.08
 
 
0.355
31.020 19.570
Uniper SE 0 0 26.320 26.230 0.09
 
 
0.343
27.490 21.680
Deutsche Wohnen SE 0 0 42.660 42.530 0.13
 
 
0.306
44.390 38.700
LEG Immobilien 0 0 111.75 111.55 0.20
 
 
0.179
111.55 90.82
FIELMANN STK 62.95 63.30 63.15 63.10 0.05
 
 
0.079
71.40 49.66
Deutsche Euroshop AG 27.380 27.520 27.460 27.440 0.02
 
 
0.073
32.340 25.180
Alstria Office AG 0 0 14.140 14.140 0.00
 
 
0.000
14.550 11.890
Fuchs Petrolub SE - Vorzugsaktien 36.180 36.380 36.280 36.320 -0.04
 
 
-0.110
51.000 34.080
Knorr-Bremse 0 0 95.05 95.20 -0.15
 
 
-0.158
0 0
K+S STK 0 0 16.675 16.735 -0.06
 
 
-0.359
24.330 14.905
HANNOVER RUECKV STK N 134.40 134.90 134.70 135.20 -0.50
 
 
-0.370
136.70 106.10
Zalando SE 0 0 37.140 37.290 -0.15
 
 
-0.402
49.700 22.330
SARTORIUS AG VZO O.N. 0 0 170.00 170.80 -0.80
 
 
-0.468
172.40 103.70
Metro AG 0 0 14.170 14.255 -0.09
 
 
-0.596
15.440 10.080
RTL GroupDelisting 44.600 44.980 44.740 45.020 -0.28
 
 
-0.622
65.800 45.020
Brenntag AG 0 0 45.170 45.470 -0.30
 
 
-0.660
54.240 36.790
Aareal Bank AG 28.980 29.130 29.150 29.370 -0.22
 
 
-0.749
41.470 26.040
AURUBIS AG 0 0 39.440 39.790 -0.35
 
 
-0.880
74.060 39.020
Siemens Healthineers AG 0 0 36.330 36.720 -0.39
 
 
-1.062
39.825 32.740
Airbus SE 0 0 117.84 119.14 -1.30
 
 
-1.091
122.94 81.35
Aroundtown SA 7.390 7.600 7.496 7.580 -0.08
 
 
-1.108
7.870 6.840
Gerresheimer Group 0 0 67.75 68.55 -0.80
 
 
-1.167
79.45 51.85
Axel Springer SE 0 0 47.080 47.660 -0.58
 
 
-1.217
65.900 45.080
Norma Group AG 0 0 35.500 36.000 -0.50
 
 
-1.389
69.550 36.000
COMMERZBANK 0 0 7.240 7.364 -0.12
 
 
-1.684
10.166 5.572
Deutsche Pfandbriefbank AG 12.140 12.240 12.180 12.390 -0.21
 
 
-1.695
13.890 8.480
DIALOG SEMICON STK 31.490 31.710 31.500 32.920 -1.42
 
 
-4.313
35.200 12.655
Telefonica Deutschland Holding 0 0 2.608 2.855 -0.25
 
 
-8.651
3.889 2.712
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.