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
31,758.67
Change
+114.83
Change in %
%
+0.363
Date
24/02/2021
Time
17:55:00
Open
31,681.86
Previous day
31,643.84
High
31,888.21
Low
31,561.07
52 weeks high
33,042.33
52 weeks low
17,909.40
Volume last trade
0
Volume
1,197,551,261
Turnover
1,197,551,261.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Aareal Bank AG 21.640 22.280 21.900 19.320 2.58
 
 
13.354
28.920 12.875
Fraport AG 0 0 54.00 50.35 3.65
 
 
7.249
65.92 29.69
Wacker-Chemie AG 0 0 109.05 103.15 5.90
 
 
5.720
129.45 33.41
Airbus SE 0 0 102.54 98.93 3.61
 
 
3.649
124.84 48.88
DEUTSCHE LUFTHANSA AG 0 0 12.095 11.695 0.40
 
 
3.420
13.630 6.998
HOCHTIEF STK 0 0 77.70 75.50 2.20
 
 
2.914
100.10 44.74
K+S STK 0 0 8.930 8.708 0.22
 
 
2.549
10.345 4.646
BECHTLE STK 157.00 158.30 157.60 153.90 3.70
 
 
2.404
186.50 83.60
COMMERZBANK 0 0 5.380 5.262 0.12
 
 
2.242
6.056 2.908
Alstria Office AG 0 0 13.950 13.660 0.29
 
 
2.123
18.500 10.500
HelloFresh SE 0 0 64.45 63.30 1.15
 
 
1.817
76.85 17.20
thyssenkrupp AG 11.330 11.520 11.420 11.220 0.20
 
 
1.783
11.685 3.560
RHEINMETALL STK 0 0 83.90 82.52 1.38
 
 
1.672
92.00 45.04
EVOTEC SE 0 0 31.820 31.310 0.51
 
 
1.629
37.040 18.355
Hugo Boss AG 0 0 30.910 30.460 0.45
 
 
1.477
41.980 19.740
TeamViewer 44.900 45.690 45.260 44.660 0.60
 
 
1.343
54.100 24.975
Brenntag SEAmendment 0 0 64.70 63.90 0.80
 
 
1.252
68.50 29.88
Siemens Energy AG Namens-Aktien o.N 0 0 30.550 30.210 0.34
 
 
1.125
0 0
Symrise GmbH & Co. KG 0 0 98.96 98.04 0.92
 
 
0.938
120.30 73.04
Metro AG 0 0 9.338 9.260 0.08
 
 
0.842
12.300 6.292
Siltronic AG 0 0 140.20 139.25 0.95
 
 
0.682
144.45 50.50
TAG Immobilien AG 0 0 23.860 23.700 0.16
 
 
0.675
27.420 14.540
Siemens Healthineers AG 0 0 46.080 45.805 0.28
 
 
0.600
49.595 29.455
MORPHOSYS STK 0 0 85.70 85.22 0.48
 
 
0.563
123.95 70.00
VARTA AG 0 0 114.90 114.30 0.60
 
 
0.525
170.30 53.20
Zalando SE 0 0 86.88 86.50 0.38
 
 
0.439
101.95 29.88
Grand City Properties S.A. 0 0 20.360 20.280 0.08
 
 
0.394
23.400 14.150
NEMETSCHEK 0 0 54.15 53.95 0.20
 
 
0.371
72.70 35.30
HANNOVER RUECKV STK N 140.90 143.80 142.20 141.90 0.30
 
 
0.211
180.40 107.00
Aroundtown SA 0 0 5.984 5.972 0.01
 
 
0.201
8.670 3.699
Evonik Industries AG 0 0 28.190 28.150 0.04
 
 
0.142
28.150 15.300
ProSiebenSat.1 Media AG 0 0 17.270 17.250 0.02
 
 
0.116
17.995 5.902
Freenet AG 0 0 18.750 18.760 -0.01
 
 
-0.053
20.710 13.965
Ströer SE & Co. KGaA 0 0 73.75 73.95 -0.20
 
 
-0.270
81.25 41.42
Uniper SE 0 0 29.480 29.560 -0.08
 
 
-0.271
30.860 21.160
UNITED INTER STK N 37.240 38.030 37.600 37.720 -0.12
 
 
-0.318
42.820 21.400
CTS Eventim AG & Co. KGaA 0 0 56.85 57.10 -0.25
 
 
-0.438
57.45 28.30
LEG Immobilien 0 0 114.70 115.30 -0.60
 
 
-0.520
127.34 76.70
Hella KGaA Hueck + CO 0 0 50.00 50.30 -0.30
 
 
-0.596
55.05 21.02
AURUBIS AG 0 0 72.70 73.18 -0.48
 
 
-0.656
73.18 31.30
Osram Licht AG 0 0 51.16 51.52 -0.36
 
 
-0.699
52.90 25.08
Scout24 0 0 64.50 65.15 -0.65
 
 
-0.998
79.00 45.80
Fuchs Petrolub SE - Vorzugsaktien 45.980 46.560 46.240 46.740 -0.50
 
 
-1.070
49.520 26.620
Lanxess 0 0 60.32 60.98 -0.66
 
 
-1.082
65.96 29.50
Cancom IT Systems 0 0 52.70 53.30 -0.60
 
 
-1.126
57.65 32.44
Knorr-Bremse 0 0 105.48 106.80 -1.32
 
 
-1.236
116.42 74.15
Shop Apotheke Europe N.V. 199.60 202.00 198.00 200.50 -2.50
 
 
-1.247
247.00 40.55
RATIONAL AG 709.50 719.00 714.00 725.00 -11.00
 
 
-1.517
849.50 402.60
PUMA STK 0 0 85.50 87.00 -1.50
 
 
-1.724
92.20 42.00
GEA Group AG 0 0 28.900 29.410 -0.51
 
 
-1.734
33.310 14.400
AIXTRON STK 0 0 16.600 16.940 -0.34
 
 
-2.007
17.905 6.380
Carl-Zeiss Meditec AG 125.60 127.70 126.30 129.40 -3.10
 
 
-2.396
139.50 69.15
DUERR AG O.N. 0 0 33.920 34.800 -0.88
 
 
-2.529
35.320 16.840
Software AG 0 0 36.560 37.600 -1.04
 
 
-2.766
44.160 22.600
QIAGEN NV STK 0 0 43.700 45.100 -1.40
 
 
-3.104
46.610 31.840
Kion Group AG 0 0 71.00 73.50 -2.50
 
 
-3.401
80.24 34.90
Telefonica Deutschland Holding 0 0 2.288 2.375 -0.09
 
 
-3.663
2.891 1.831
CompuGroup Medical SE & Co. KGaA 69.95 71.85 70.90 73.70 -2.80
 
 
-3.799
84.25 47.52
SARTORIUS AG VZO O.N. 0 0 438.00 465.40 -27.40
 
 
-5.887
497.40 168.40
Gerresheimer Group 0 0 85.55 91.55 -6.00
 
 
-6.554
102.10 53.50
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.