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
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 SE |
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 | |||