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
27,781.23
Change
+171.54
Change in %
%
+0.621
Date
12/08/2020
Time
17:45:00
Open
27,542.13
Previous day
27,609.69
High
27,860.04
Low
27,433.53
52 weeks high
29,355.19
52 weeks low
17,909.40
Volume last trade
0
Volume
1,121,871,520
Turnover
1,121,871,520.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Aareal Bank AG 18.400 19.120 18.940 18.720 0.00
 
 
0.000
31.680 12.875
Airbus SE 71.90 72.30 74.05 74.60 -0.55
 
 
-0.737
139.00 48.88
Alstria Office AG 12.520 12.700 12.520 12.680 -0.16
 
 
-1.262
18.970 10.500
Aroundtown SA 5.088 5.222 5.140 5.194 0.00
 
 
0.000
8.812 3.699
AURUBIS AG 61.96 62.22 61.96 59.58 2.38
 
 
3.995
60.58 31.30
BECHTLE STK 162.50 164.40 164.10 168.30 0.00
 
 
0.000
169.50 83.60
Brenntag AG 54.20 54.54 54.20 52.16 2.04
 
 
3.911
55.50 29.88
Cancom IT Systems 50.30 50.60 51.40 50.95 0.45
 
 
0.883
57.65 32.44
Carl-Zeiss Meditec AG 91.75 93.20 92.65 91.65 0.00
 
 
0.000
121.50 69.15
COMMERZBANK 4.886 4.927 4.886 4.924 -0.04
 
 
-0.772
6.720 2.908
CompuGroup Medical SE & Co. KGaA 72.80 75.00 74.20 74.10 0.00
 
 
0.000
76.95 47.52
CTS Eventim AG & Co. KGaA 36.280 36.500 36.260 35.700 0.56
 
 
1.569
61.000 28.300
Delivery Hero SETrade Cancellations / Price Corrections 100.30 101.15 99.22 95.70 0.00
 
 
0.000
104.65 39.05
DUERR AG O.N. 27.340 27.500 27.320 26.400 0.92
 
 
3.485
32.540 16.840
Evonik Industries AG 25.040 25.140 25.030 24.600 0.43
 
 
1.748
27.280 15.300
EVOTEC SE 23.000 23.250 23.090 24.400 0.00
 
 
0.000
26.600 18.355
Fraport AG 37.000 37.360 36.980 38.040 -1.06
 
 
-2.787
78.660 29.690
Freenet AG 18.140 18.580 18.270 15.985 0.00
 
 
0.000
21.580 13.965
Fuchs Petrolub SE - Vorzugsaktien 38.120 38.680 38.420 37.140 0.00
 
 
0.000
45.520 26.620
GEA Group AG 30.140 30.380 30.120 31.070 -0.95
 
 
-3.058
33.310 14.400
Gerresheimer Group 96.80 96.90 96.80 96.20 0.60
 
 
0.624
100.30 53.50
Grand City Properties S.A. 20.680 20.840 20.680 20.300 0.38
 
 
1.872
23.920 14.150
GRENKE LEASING STK 71.60 72.10 71.70 70.25 1.45
 
 
2.064
103.00 43.18
HANNOVER RUECKV STK N 143.00 145.80 144.60 141.20 0.00
 
 
0.000
192.10 107.00
Hella KGaA Hueck + CO 42.020 42.340 42.000 41.260 0.74
 
 
1.794
50.550 21.020
HelloFresh SE 43.800 44.080 43.940 43.940 0.00
 
 
0.000
52.300 9.940
HOCHTIEF STK 79.50 80.00 79.50 79.70 -0.20
 
 
-0.251
121.00 44.74
Hugo Boss AG 24.340 24.590 24.400 24.460 -0.06
 
 
-0.245
54.960 19.740
K+S STK 6.982 7.062 6.960 6.962 -0.00
 
 
-0.029
15.435 4.646
Kion Group AG 69.22 69.58 69.20 67.00 2.20
 
 
3.284
71.24 34.90
Knorr-Bremse 103.96 104.98 104.00 101.48 2.52
 
 
2.483
106.70 74.15
Lanxess 49.500 49.990 49.500 49.000 0.50
 
 
1.020
63.880 29.500
LEG Immobilien 125.34 125.98 125.34 122.64 2.70
 
 
2.202
126.20 76.70
DEUTSCHE LUFTHANSA AG 8.912 8.992 8.912 9.058 -0.15
 
 
-1.612
17.750 7.226
Metro AG 8.452 8.730 8.710 8.668 0.04
 
 
0.485
15.110 6.292
MORPHOSYS STK 110.30 110.45 110.30 109.50 0.80
 
 
0.731
136.40 70.00
NEMETSCHEK 62.45 62.85 62.40 61.50 0.90
 
 
1.463
72.70 35.30
Osram Licht AG 43.350 43.520 43.370 43.300 0.07
 
 
0.162
47.960 25.080
ProSiebenSat.1 Media AG 10.100 10.200 10.100 10.105 -0.01
 
 
-0.049
14.205 5.902
PUMA STK 69.30 69.80 69.30 68.70 0.60
 
 
0.873
81.85 42.00
QIAGEN NV STK 41.050 41.180 41.100 41.220 -0.12
 
 
-0.291
42.720 22.820
RATIONAL AG 529.00 541.00 538.00 536.00 0.00
 
 
0.000
730.50 402.60
RHEINMETALL STK 0 0 79.20 79.70 -0.50
 
 
-0.627
117.60 45.04
Rocket Internet AG 18.860 19.440 19.120 19.150 0.00
 
 
0.000
25.400 16.530
RTL Group 0 0 29.380 29.200 0.00
 
 
0.000
48.340 27.560
SARTORIUS AG VZO O.N. 340.20 340.60 340.00 342.60 -2.60
 
 
-0.759
345.20 157.80
Scout24 78.30 79.00 78.30 75.75 2.55
 
 
3.366
75.75 45.80
Siemens Healthineers AG 41.280 41.775 41.350 40.760 0.59
 
 
1.447
47.125 29.455
Siltronic AG 77.08 77.88 77.24 76.52 0.72
 
 
0.941
108.35 50.50
Software AG 40.980 41.240 40.980 40.560 0.42
 
 
1.036
40.840 22.600
Ströer SE & Co. KGaA 63.10 63.70 63.85 63.85 0.00
 
 
0.000
78.30 41.42
Symrise GmbH & Co. KG 113.70 114.45 114.00 111.05 2.95
 
 
2.656
112.35 73.04
TAG Immobilien AG 23.980 24.160 23.980 23.600 0.38
 
 
1.610
25.060 14.540
TeamViewer 42.720 43.740 43.110 42.930 0.00
 
 
0.000
0 0
Telefonica Deutschland Holding 2.383 2.396 2.383 2.343 0.04
 
 
1.707
2.891 1.831
thyssenkrupp AG 6.932 7.130 7.396 7.396 0.00
 
 
0.000
13.770 3.560
Uniper SE 28.800 28.940 28.820 28.660 0.16
 
 
0.558
30.640 21.160
UNITED INTER STK N 40.310 41.290 40.890 40.190 0.00
 
 
0.000
40.890 21.400
VARTA AG 118.30 118.90 118.40 119.60 -1.20
 
 
-1.003
123.80 53.20
Zalando SE 67.22 67.66 67.22 67.00 0.22
 
 
0.328
67.68 29.88
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.