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
27,815.35
Change
+50.15
Change in %
%
+0.181
Date
19/10/2020
Time
17:45:00
Open
27,797.83
Previous day
27,765.20
High
27,971.96
Low
27,736.81
52 weeks high
29,355.19
52 weeks low
17,909.40
Volume last trade
0
Volume
694,972,343
Turnover
694,972,343.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
DEUTSCHE LUFTHANSA AG 0 0 7.748 7.422 0.33
 
 
4.392
17.750 6.998
HelloFresh SE 0 0 56.15 54.20 1.95
 
 
3.598
54.20 14.88
GEA Group AG 0 0 31.010 29.990 1.02
 
 
3.401
33.310 14.400
AURUBIS AG 0 0 60.24 58.52 1.72
 
 
2.939
61.96 31.30
Airbus SE 0 0 63.99 62.17 1.82
 
 
2.927
139.00 48.88
Kion Group AG 0 0 79.40 77.56 1.84
 
 
2.372
80.24 34.90
Ströer SE & Co. KGaA 0 0 65.80 64.45 1.35
 
 
2.095
78.30 41.42
Aroundtown SA 0 0 4.473 4.382 0.09
 
 
2.077
8.812 3.699
ProSiebenSat.1 Media AG 0 0 11.025 10.830 0.20
 
 
1.801
14.205 5.902
HOCHTIEF STK 0 0 69.20 68.00 1.20
 
 
1.765
121.00 44.74
EVOTEC SE 0 0 23.450 23.080 0.37
 
 
1.603
26.600 18.355
MORPHOSYS STK 0 0 96.04 94.54 1.50
 
 
1.587
136.40 70.00
Fraport AG 0 0 32.400 31.900 0.50
 
 
1.567
78.660 29.690
K+S STK 0 0 6.536 6.440 0.10
 
 
1.491
13.540 4.646
PUMA STK 0 0 80.16 79.00 1.16
 
 
1.468
81.98 42.00
SARTORIUS AG VZO O.N. 0 0 375.00 369.80 5.20
 
 
1.406
385.00 167.40
GRENKE LEASING STK 0 0 34.500 34.140 0.36
 
 
1.054
103.000 28.300
Siemens Healthineers AG 0 0 38.425 38.035 0.39
 
 
1.025
47.125 29.455
COMMERZBANK 0 0 4.329 4.286 0.04
 
 
1.003
6.720 2.908
Carl-Zeiss Meditec AG 122.10 123.50 123.10 121.90 1.20
 
 
0.984
121.90 69.15
Scout24 0 0 76.30 75.65 0.65
 
 
0.859
79.00 45.80
RHEINMETALL STK 0 0 73.60 73.12 0.48
 
 
0.656
116.60 45.04
Knorr-Bremse 0 0 105.88 105.20 0.68
 
 
0.646
109.44 74.15
Evonik Industries AG 0 0 23.050 22.910 0.14
 
 
0.611
27.280 15.300
QIAGEN NV STK 0 0 44.940 44.720 0.22
 
 
0.492
46.610 25.220
HANNOVER RUECKV STK N 127.30 130.20 129.30 128.70 0.60
 
 
0.466
192.10 107.00
TAG Immobilien AG 0 0 26.660 26.560 0.10
 
 
0.377
26.660 14.540
Lanxess 0 0 49.570 49.400 0.17
 
 
0.344
63.880 29.500
Symrise GmbH & Co. KG 0 0 117.25 116.85 0.40
 
 
0.342
120.30 73.04
Cancom IT Systems 0 0 44.020 43.920 0.10
 
 
0.228
57.650 32.440
Brenntag AG 0 0 55.84 55.72 0.12
 
 
0.215
56.74 29.88
Gerresheimer Group 0 0 91.60 91.45 0.15
 
 
0.164
100.30 53.50
Uniper SE 0 0 27.240 27.220 0.02
 
 
0.073
30.640 21.160
DUERR AG O.N. 0 0 27.560 27.540 0.02
 
 
0.073
32.540 16.840
BECHTLE STK 171.90 173.60 173.50 173.70 -0.20
 
 
-0.115
180.60 83.60
Telefonica Deutschland Holding 0 0 2.219 2.222 -0.00
 
 
-0.135
2.891 1.831
AIXTRON STK 0 0 11.255 11.275 -0.02
 
 
-0.177
12.415 6.380
Osram Licht AG 0 0 51.26 51.40 -0.14
 
 
-0.272
52.54 25.08
NEMETSCHEK 0 0 63.05 63.25 -0.20
 
 
-0.316
72.70 35.30
Wacker-Chemie AG 0 0 93.28 93.62 -0.34
 
 
-0.363
94.72 33.41
Metro AG 0 0 8.480 8.518 -0.04
 
 
-0.446
15.110 6.292
Zalando SE 0 0 85.22 85.62 -0.40
 
 
-0.467
87.50 29.88
RATIONAL AG 694.00 706.00 702.50 706.00 -3.50
 
 
-0.496
730.50 402.60
Fuchs Petrolub SE - Vorzugsaktien 44.900 45.480 45.500 45.740 -0.24
 
 
-0.525
45.740 26.620
UNITED INTER STK N 32.150 32.950 32.700 32.920 -0.22
 
 
-0.668
42.820 21.400
Hella KGaA Hueck + CO 0 0 42.380 42.680 -0.30
 
 
-0.703
50.550 21.020
CompuGroup Medical SE & Co. KGaA 76.45 78.65 77.55 78.10 -0.55
 
 
-0.704
80.35 47.52
Siltronic AG 0 0 84.20 84.84 -0.64
 
 
-0.754
108.35 50.50
Aareal Bank AG 16.690 17.120 16.920 17.060 -0.14
 
 
-0.821
31.680 12.875
Shop Apotheke Europe N.V. 160.20 161.40 161.00 162.60 -1.60
 
 
-0.984
162.60 36.65
Software AG 0 0 36.140 36.520 -0.38
 
 
-1.041
44.160 22.600
Grand City Properties S.A. 0 0 20.640 20.900 -0.26
 
 
-1.244
23.920 14.150
thyssenkrupp AG 4.431 4.588 4.513 4.571 -0.06
 
 
-1.269
13.770 3.560
Freenet AG 0 0 17.000 17.230 -0.23
 
 
-1.335
21.580 13.965
LEG Immobilien 0 0 122.26 124.48 -2.22
 
 
-1.783
126.20 76.70
CTS Eventim AG & Co. KGaA 0 0 41.320 42.140 -0.82
 
 
-1.946
61.000 28.300
Hugo Boss AG 0 0 21.590 22.120 -0.53
 
 
-2.396
46.340 19.740
Alstria Office AG 0 0 11.230 11.560 -0.33
 
 
-2.855
18.970 10.500
TeamViewer 43.080 43.870 43.700 45.800 -2.10
 
 
-4.585
54.100 22.940
VARTA AG 0 0 114.50 120.80 -6.30
 
 
-5.215
134.20 53.20
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.