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
27,198.74
Change
+117.99
Change in %
%
+0.436
Date
15/11/2019
Time
17:45:00
Open
27,208.14
Previous day
27,080.75
High
27,258.57
Low
27,007.46
52 weeks high
27,198.74
52 weeks low
21,301.26
Volume last trade
0
Volume
898,001,612
Turnover
898,001,612.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Lanxess 0 0 63.88 62.26 1.62
 
 
2.602
63.88 39.56
CTS Eventim AG & Co. KGaAAdmission 0 0 52.80 51.50 1.30
 
 
2.524
55.20 31.52
Carl-Zeiss Meditec AG 103.50 103.80 103.80 101.40 2.40
 
 
2.367
109.10 61.00
Kion Group AG 0 0 60.62 59.40 1.22
 
 
2.054
60.72 40.63
Zalando SE 0 0 38.680 37.930 0.75
 
 
1.977
46.820 22.330
Aareal Bank AG 27.020 27.050 27.040 26.600 0.44
 
 
1.654
31.330 22.670
Siltronic AG 0 0 78.78 77.52 1.26
 
 
1.625
96.98 53.32
QIAGEN NV STK 0 0 34.020 33.490 0.53
 
 
1.583
37.040 22.820
Fraport AG 0 0 75.06 73.96 1.10
 
 
1.487
77.94 60.88
HANNOVER RUECKV STK N 168.30 168.50 168.40 166.40 2.00
 
 
1.202
168.40 114.50
Fuchs Petrolub SE - Vorzugsaktien 40.720 40.940 40.840 40.400 0.44
 
 
1.089
41.880 30.680
PUMA STK 0 0 67.10 66.40 0.70
 
 
1.054
72.80 40.80
BECHTLE STK 116.60 117.30 117.10 115.90 1.20
 
 
1.035
117.10 63.10
EVOTEC SE 18.760 18.870 18.765 18.575 0.19
 
 
1.023
26.840 16.535
Cancom IT Systems 0 0 53.00 52.50 0.50
 
 
0.952
56.25 27.42
RATIONAL AG 712.00 716.50 714.50 709.00 5.50
 
 
0.776
716.00 465.80
DIALOG SEMICON STK 46.000 46.100 45.900 45.550 0.35
 
 
0.768
46.510 19.490
thyssenkrupp AG 13.090 13.145 13.150 13.060 0.09
 
 
0.689
17.100 9.426
UNITED INTER STK N 30.150 30.340 30.270 30.090 0.18
 
 
0.598
40.650 25.220
Hella KGaA Hueck + CO 0 0 48.220 47.940 0.28
 
 
0.584
49.580 33.920
Airbus SE 0 0 136.14 135.46 0.68
 
 
0.502
136.14 81.35
SARTORIUS AG VZO O.N. 0 0 178.80 178.00 0.80
 
 
0.449
192.90 103.70
Deutsche Pfandbriefbank AG 13.350 13.440 13.400 13.350 0.05
 
 
0.375
13.520 8.480
HOCHTIEF STK 0 0 111.50 111.10 0.40
 
 
0.360
143.80 94.25
NEMETSCHEK 0 0 52.85 52.70 0.15
 
 
0.285
57.40 30.28
1+1 DRILLISCH STK 0 0 24.100 24.040 0.06
 
 
0.250
46.180 22.540
ProSiebenSat.1 Media AG 0 0 13.040 13.010 0.03
 
 
0.231
18.470 10.720
Delivery Hero SE 43.510 43.920 43.740 43.650 0.09
 
 
0.206
46.640 27.260
FIELMANN STK 72.90 73.05 73.00 72.85 0.15
 
 
0.206
73.00 53.50
Symrise GmbH & Co. KG 0 0 84.62 84.46 0.16
 
 
0.189
89.30 64.16
GEA Group AG 0 0 29.140 29.090 0.05
 
 
0.172
29.140 19.505
Knorr-Bremse 0 0 87.21 87.10 0.11
 
 
0.126
101.80 76.01
Alstria Office AG 0 0 16.580 16.560 0.02
 
 
0.121
16.980 11.890
Rocket Internet AG 0 0 23.040 23.020 0.02
 
 
0.087
25.980 19.570
Compugroup Medical SE 0 0 59.95 59.90 0.05
 
 
0.083
74.15 38.88
Evonik Industries AG 0 0 25.910 25.910 0.00
 
 
0.000
27.280 21.050
Software AG 0 0 30.150 30.150 0.00
 
 
0.000
37.480 22.840
AURUBIS AG 0 0 46.420 46.420 0.00
 
 
0.000
53.360 35.120
Osram Licht AG 0 0 40.150 40.180 -0.03
 
 
-0.075
40.910 25.030
Aroundtown SA 7.544 7.680 7.612 7.622 -0.01
 
 
-0.131
7.870 6.880
Metro AG 0 0 14.785 14.815 -0.03
 
 
-0.202
16.010 11.685
Brenntag AG 0 0 47.780 47.880 -0.10
 
 
-0.209
48.750 36.790
RTL Group 43.460 43.960 43.720 43.820 -0.10
 
 
-0.228
53.900 40.940
Freenet AG 0 0 21.310 21.360 -0.05
 
 
-0.234
21.580 16.255
RHEINMETALL STK 0 0 103.00 103.30 -0.30
 
 
-0.290
117.60 74.24
Scout24 0 0 51.25 51.40 -0.15
 
 
-0.292
55.35 34.78
Telefonica Deutschland Holding 0 0 2.773 2.783 -0.01
 
 
-0.359
3.611 2.147
MORPHOSYS STK 0 0 94.75 95.10 -0.35
 
 
-0.368
113.60 81.05
TAG Immobilien AG 0 0 22.160 22.260 -0.10
 
 
-0.449
22.340 19.560
Siemens Healthineers AG 0 0 43.320 43.530 -0.21
 
 
-0.482
43.530 34.000
Gerresheimer Group 0 0 72.00 72.35 -0.35
 
 
-0.484
74.05 51.85
COMMERZBANK 0 0 5.209 5.241 -0.03
 
 
-0.611
8.181 4.743
DUERR AG O.N. 0 0 28.940 29.120 -0.18
 
 
-0.618
41.590 21.310
Hugo Boss AG 0 0 41.470 41.730 -0.26
 
 
-0.623
67.060 36.350
GRENKE LEASING STK 0 0 91.35 92.00 -0.65
 
 
-0.707
95.80 70.30
Grand City Properties S.A. 0 0 21.320 21.480 -0.16
 
 
-0.745
23.440 18.690
Deutsche Wohnen SE 0 0 34.610 34.960 -0.35
 
 
-1.001
44.390 29.050
Uniper SE 0 0 28.090 28.560 -0.47
 
 
-1.646
30.440 21.680
LEG Immobilien 0 0 101.10 103.10 -2.00
 
 
-1.940
111.75 90.82
K+S STK 0 0 11.420 12.040 -0.62
 
 
-5.150
18.480 11.420
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.