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
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 SE |
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 | |||