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
25,366.62
Change
-830.15
Change in %
%-3.169
Date
28/02/2020
Time
17:45:00
Open
25,450.54
Previous day
26,196.77
High
25,585.12
Low
24,993.03
52 weeks high
29,355.19
52 weeks low
24,300.16
Volume last trade
0
Volume
2,386,368,409
Turnover
2,386,368,409.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| TeamViewer | 0 | 0 | 31.935 | 29.745 | 2.19 | 7.363 | 0 | 0 | |||
| DUERR AG O.N. | 0 | 0 | 25.780 | 25.380 | 0.40 | 1.576 | 41.590 | 21.310 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 10.845 | 10.820 | 0.03 | 0.231 | 16.505 | 10.720 | |||
| RATIONAL AG | 604.50 | 608.50 | 608.50 | 611.00 | -2.50 | -0.409 | 730.50 | 533.00 | |||
| Carl-Zeiss Meditec AG | 94.30 | 95.30 | 94.80 | 95.20 | -0.40 | -0.420 | 121.50 | 71.40 | |||
| Osram Licht AG | 0 | 0 | 46.500 | 46.870 | -0.37 | -0.789 | 47.960 | 25.030 | |||
| Delivery Hero SE | 67.72 | 68.12 | 68.14 | 68.76 | -0.62 | -0.902 | 81.80 | 31.72 | |||
| Metro AG | 0 | 0 | 10.595 | 10.720 | -0.13 | -1.166 | 16.010 | 10.595 | |||
| K+S STK | 0 | 0 | 7.408 | 7.534 | -0.13 | -1.672 | 18.480 | 7.408 | |||
| EVOTEC SE | 0 | 0 | 21.810 | 22.200 | -0.39 | -1.757 | 26.840 | 18.475 | |||
| Rocket Internet AG | 19.520 | 19.900 | 19.810 | 20.240 | -0.43 | -2.125 | 25.980 | 19.810 | |||
| TAG Immobilien AG | 0 | 0 | 22.320 | 22.820 | -0.50 | -2.191 | 25.060 | 19.560 | |||
| Siltronic AG | 0 | 0 | 84.12 | 86.02 | -1.90 | -2.209 | 108.35 | 53.32 | |||
| Brenntag AG | 0 | 0 | 41.060 | 42.050 | -0.99 | -2.354 | 50.440 | 39.650 | |||
| RHEINMETALL STK | 0 | 0 | 81.22 | 83.20 | -1.98 | -2.380 | 117.60 | 81.22 | |||
| Gerresheimer Group | 0 | 0 | 63.50 | 65.20 | -1.70 | -2.607 | 74.05 | 62.75 | |||
| Grand City Properties S.A. | 0 | 0 | 21.700 | 22.300 | -0.60 | -2.691 | 23.920 | 19.210 | |||
| PUMA STK | 0 | 0 | 69.35 | 71.40 | -2.05 | -2.871 | 81.85 | 48.00 | |||
| Compugroup Medical SE | 0 | 0 | 56.35 | 58.10 | -1.75 | -3.012 | 74.15 | 47.86 | |||
| QIAGEN NV STK | 0 | 0 | 32.960 | 34.070 | -1.11 | -3.258 | 38.660 | 22.820 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 206.40 | 214.00 | -7.60 | -3.551 | 239.40 | 138.30 | |||
| COMMERZBANK | 0 | 0 | 5.265 | 5.470 | -0.21 | -3.748 | 8.173 | 4.743 | |||
| BECHTLE STK | 0 | 0 | 118.70 | 123.40 | -4.70 | -3.809 | 148.90 | 75.50 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 88.28 | 91.98 | -3.70 | -4.023 | 98.88 | 77.68 | |||
| Uniper SE | 0 | 0 | 26.230 | 27.340 | -1.11 | -4.060 | 30.440 | 24.720 | |||
| Hugo Boss AG | 0 | 0 | 38.310 | 40.020 | -1.71 | -4.273 | 67.060 | 36.350 | |||
| NEMETSCHEK | 0 | 0 | 55.15 | 57.70 | -2.55 | -4.419 | 68.75 | 41.90 | |||
| Airbus SE | 0 | 0 | 109.10 | 114.34 | -5.24 | -4.583 | 139.00 | 109.10 | |||
| RTL Group | 37.640 | 37.960 | 37.900 | 39.800 | -1.90 | -4.774 | 52.800 | 37.900 | |||
| Aroundtown SA | 0 | 0 | 7.710 | 8.106 | -0.40 | -4.885 | 8.812 | 6.880 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 34.360 | 34.540 | 34.480 | 36.260 | -1.78 | -4.909 | 45.520 | 30.680 | |||
| Deutsche Pfandbriefbank AG | 12.570 | 12.700 | 12.640 | 13.300 | -0.66 | -4.962 | 15.630 | 10.060 | |||
| Cancom IT Systems | 0 | 0 | 42.760 | 45.000 | -2.24 | -4.978 | 56.400 | 35.420 | |||
| HANNOVER RUECKV STK N | 0 | 0 | 161.00 | 169.60 | -8.60 | -5.071 | 192.10 | 125.70 | |||
| UNITED INTER STK N | 0 | 0 | 27.260 | 28.750 | -1.49 | -5.183 | 36.530 | 25.220 | |||
| GRENKE LEASING STK | 0 | 0 | 86.40 | 91.15 | -4.75 | -5.211 | 103.00 | 70.80 | |||
| Aareal Bank AG | 0 | 0 | 25.000 | 26.490 | -1.49 | -5.625 | 31.680 | 22.670 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 36.900 | 39.100 | -2.20 | -5.627 | 50.550 | 34.160 | |||
| Software AG | 0 | 0 | 29.390 | 31.160 | -1.77 | -5.680 | 34.530 | 22.840 | |||
| MORPHOSYS STK | 0 | 0 | 94.15 | 100.00 | -5.85 | -5.850 | 136.40 | 81.05 | |||
| LEG Immobilien | 0 | 0 | 105.75 | 112.50 | -6.75 | -6.000 | 117.45 | 97.06 | |||
| Knorr-Bremse | 0 | 0 | 89.75 | 95.60 | -5.85 | -6.119 | 101.80 | 82.76 | |||
| Lanxess | 0 | 0 | 46.000 | 49.000 | -3.00 | -6.122 | 63.880 | 44.290 | |||
| VARTA AG | 0 | 0 | 67.40 | 71.90 | -4.50 | -6.259 | 123.80 | 34.96 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2.335 | 2.501 | -0.17 | -6.637 | 3.000 | 2.147 | |||
| AURUBIS AG | 0 | 0 | 41.660 | 44.720 | -3.06 | -6.843 | 56.680 | 35.120 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 46.500 | 49.920 | -3.42 | -6.851 | 61.000 | 38.660 | |||
| GEA Group AG | 0 | 0 | 23.250 | 25.000 | -1.75 | -7.000 | 30.000 | 20.750 | |||
| HOCHTIEF STK | 0 | 0 | 88.45 | 95.15 | -6.70 | -7.042 | 143.80 | 88.45 | |||
| Kion Group AG | 0 | 0 | 47.030 | 50.620 | -3.59 | -7.092 | 66.420 | 40.630 | |||
| Deutsche Wohnen SE | 0 | 0 | 34.500 | 37.160 | -2.66 | -7.158 | 44.390 | 29.050 | |||
| Fraport AG | 0 | 0 | 57.08 | 61.58 | -4.50 | -7.308 | 78.66 | 57.08 | |||
| DIALOG SEMICON STK | 0 | 0 | 30.760 | 33.200 | -2.44 | -7.349 | 48.140 | 26.150 | |||
| Evonik Industries AG | 0 | 0 | 22.320 | 24.100 | -1.78 | -7.386 | 27.280 | 21.050 | |||
| Zalando SE | 0 | 0 | 40.120 | 43.350 | -3.23 | -7.451 | 48.720 | 31.750 | |||
| Scout24 | 0 | 0 | 55.05 | 59.55 | -4.50 | -7.557 | 66.00 | 43.34 | |||
| Siemens Healthineers AG | 0 | 0 | 35.200 | 38.455 | -3.26 | -8.464 | 44.460 | 34.365 | |||
| Freenet AG | 0 | 0 | 17.800 | 19.485 | -1.69 | -8.648 | 21.580 | 16.780 | |||
| thyssenkrupp AG | 0 | 0 | 8.700 | 9.636 | -0.94 | -9.714 | 14.075 | 8.700 | |||
| Alstria Office AG | 0 | 0 | 15.700 | 17.490 | -1.79 | -10.234 | 18.970 | 13.200 | |||