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
25,779.23
Change
-65.89
Change in %
%
-0.255
Date
22/07/2019
Time
10:10:00
Open
25,823.42
Previous day
25,845.12
High
25,832.50
Low
25,750.47
52 weeks high
27,285.54
52 weeks low
21,301.26
Volume last trade
7,240
Volume
85,808,119
Turnover
85,808,119.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Hella KGaA Hueck + CO 42.020 42.060 41.820 41.020 0.80
 
 
1.950
52.250 33.920
DIALOG SEMICON STK 38.050 38.160 37.750 37.280 0.47
 
 
1.261
37.330 14.890
Siemens Healthineers AG 36.040 36.065 35.945 35.695 0.25
 
 
0.700
39.825 32.740
AURUBIS AG 40.210 40.230 39.220 38.970 0.25
 
 
0.642
69.940 37.630
SARTORIUS AG VZO O.N. 191.20 191.50 190.50 189.30 1.20
 
 
0.634
189.30 103.70
Lanxess 55.58 55.66 55.08 54.78 0.30
 
 
0.548
70.94 39.56
Brenntag AG 43.890 43.900 43.620 43.450 0.17
 
 
0.391
54.240 36.790
Hugo Boss AG 56.78 56.80 56.42 56.24 0.18
 
 
0.320
80.76 51.84
Telefonica Deutschland Holding 2.177 2.184 2.221 2.214 0.01
 
 
0.316
3.889 2.195
Deutsche Pfandbriefbank AG 10.220 10.290 10.280 10.250 0.03
 
 
0.293
13.490 8.480
innogy SE 43.140 43.150 43.210 43.100 0.11
 
 
0.255
43.100 36.570
RHEINMETALL STK 102.30 102.35 101.30 101.05 0.25
 
 
0.247
109.30 70.32
Axel Springer SE 62.10 62.20 62.15 62.05 0.10
 
 
0.161
65.45 45.08
HOCHTIEF STK 97.60 97.75 97.55 97.40 0.15
 
 
0.154
158.40 96.95
Osram Licht AG 32.760 32.780 32.830 32.820 0.01
 
 
0.030
41.180 25.030
Fuchs Petrolub SE - Vorzugsaktien 34.780 34.900 34.840 34.840 0.00
 
 
0.000
51.000 34.080
Aareal Bank AG 23.460 23.570 23.610 23.610 0.00
 
 
0.000
39.420 22.670
Carl-Zeiss Meditec AG 97.65 98.10 97.55 97.60 -0.05
 
 
-0.051
98.15 61.00
Fraport AG 74.26 74.28 74.20 74.26 -0.06
 
 
-0.081
85.72 60.88
Rocket Internet AG 24.860 24.920 24.720 24.740 -0.02
 
 
-0.081
31.020 19.570
PUMA STK 60.70 60.75 60.25 60.30 -0.05
 
 
-0.083
60.30 40.00
Deutsche Wohnen SE 32.420 32.440 32.870 32.900 -0.03
 
 
-0.091
44.390 32.090
TAG Immobilien AG 21.000 21.020 21.160 21.180 -0.02
 
 
-0.094
22.340 19.230
GRENKE LEASING STK 90.00 90.10 89.55 89.65 -0.10
 
 
-0.112
105.20 70.30
Kion Group AG 52.00 52.06 52.06 52.12 -0.06
 
 
-0.115
63.08 41.15
Zalando SE 40.940 40.970 40.870 40.920 -0.05
 
 
-0.122
49.320 22.330
GEA Group AG 21.310 21.330 21.280 21.310 -0.03
 
 
-0.141
33.720 19.505
Evonik Industries AG 26.020 26.040 25.730 25.770 -0.04
 
 
-0.155
32.690 21.510
NEMETSCHEK 52.95 53.00 52.95 53.05 -0.10
 
 
-0.189
57.40 30.28
Grand City Properties S.A. 20.360 20.380 20.580 20.620 -0.04
 
 
-0.194
24.120 18.690
Delivery Hero SE 40.690 40.830 40.630 40.720 -0.09
 
 
-0.221
52.600 27.260
DRILLISCH STK 25.920 26.000 26.440 26.500 -0.06
 
 
-0.226
52.400 24.600
Scout24 49.740 49.780 49.740 49.860 -0.12
 
 
-0.241
49.860 33.300
MORPHOSYS STK 100.80 101.00 100.50 100.80 -0.30
 
 
-0.298
123.10 77.40
LEG Immobilien 103.65 103.80 104.50 104.85 -0.35
 
 
-0.334
111.75 90.82
Freenet AG 17.570 17.650 17.635 17.695 -0.06
 
 
-0.339
25.480 16.255
Software AG 25.900 25.940 25.890 25.990 -0.10
 
 
-0.385
43.800 25.990
COMMERZBANK 6.188 6.198 6.181 6.205 -0.02
 
 
-0.387
9.577 5.572
Uniper SE 27.800 27.810 27.810 27.950 -0.14
 
 
-0.501
27.950 21.680
EVOTEC SETrade Cancellations / Price Corrections 25.400 25.480 25.330 25.460 -0.13
 
 
-0.511
25.800 15.615
FIELMANN STK 64.35 64.65 64.30 64.65 -0.35
 
 
-0.541
68.65 49.66
MTU Aero Engines 219.70 220.20 220.20 221.70 -1.50
 
 
-0.677
221.70 157.80
K+S STK 15.160 15.170 14.980 15.085 -0.11
 
 
-0.696
22.650 14.905
Siltronic AG 66.68 66.74 65.92 66.42 -0.50
 
 
-0.753
149.65 53.32
Gerresheimer Group 72.30 72.35 72.25 72.80 -0.55
 
 
-0.755
79.45 51.85
Alstria Office AG 14.310 14.330 14.430 14.540 -0.11
 
 
-0.757
15.080 11.890
QIAGEN NV STK 35.280 35.310 35.120 35.390 -0.27
 
 
-0.763
37.040 28.730
HANNOVER RUECKV STK N 142.20 142.30 142.60 143.90 -1.30
 
 
-0.903
148.00 111.00
Deutsche Euroshop AG 24.840 24.920 24.900 25.140 -0.24
 
 
-0.955
30.600 24.080
Aroundtown SA 7.312 7.314 7.258 7.330 -0.07
 
 
-0.982
7.870 7.005
UNITED INTER STK N 25.700 25.830 25.780 26.040 -0.26
 
 
-0.998
47.480 26.040
Airbus SE 131.16 131.22 131.00 132.50 -1.50
 
 
-1.132
132.50 81.35
BECHTLE STK 100.40 100.80 100.50 101.70 -1.20
 
 
-1.180
109.50 63.10
Knorr-Bremse 93.25 93.32 92.94 94.05 -1.11
 
 
-1.180
0 0
ProSiebenSat.1 Media AG 11.785 11.800 11.995 12.155 -0.16
 
 
-1.316
23.490 12.155
DUERR AG O.N. 27.240 27.270 27.070 27.440 -0.37
 
 
-1.348
42.080 26.950
Metro AG 15.475 15.525 15.505 15.725 -0.22
 
 
-1.399
16.010 10.080
Symrise GmbH & Co. KG 82.20 82.24 82.06 83.38 -1.32
 
 
-1.583
89.30 64.16
RTL Group 44.520 44.760 44.620 45.660 -1.04
 
 
-2.278
65.350 42.020
Norma Group AG 29.540 29.580 29.580 31.600 -2.02
 
 
-6.392
58.750 31.600
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.