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
25,582.46
Change
+7.95
Change in %
%+0.031
Date
22/05/2019
Time
17:45:00
Open
25,538.63
Previous day
25,574.51
High
25,732.12
Low
25,451.12
52 weeks high
27,285.54
52 weeks low
21,301.26
Volume last trade
0
Volume
795,714,360
Turnover
795,714,360.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PUMA STK | 0 | 0 | 559.00 | 536.00 | 23.00 | 4.291 | 566.00 | 400.00 | |||
| BECHTLE STK | 0 | 0 | 107.20 | 103.60 | 3.60 | 3.475 | 105.00 | 63.10 | |||
| Wacker-Chemie AG | 0 | 0 | 73.02 | 70.74 | 2.28 | 3.223 | 154.90 | 68.90 | |||
| Software AG | 0 | 0 | 32.010 | 31.130 | 0.88 | 2.827 | 43.800 | 29.710 | |||
| NEMETSCHEK | 0 | 0 | 148.00 | 144.30 | 3.70 | 2.564 | 168.50 | 90.85 | |||
| EVOTEC SE | 23.850 | 24.000 | 23.930 | 23.410 | 0.52 | 2.221 | 25.410 | 14.090 | |||
| Scout24 | 0 | 0 | 44.620 | 43.760 | 0.86 | 1.965 | 47.540 | 33.300 | |||
| RHEINMETALL STK | 0 | 0 | 101.70 | 99.96 | 1.74 | 1.741 | 114.40 | 70.32 | |||
| Fraport AG | 0 | 0 | 73.36 | 72.16 | 1.20 | 1.663 | 86.44 | 60.88 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 15.275 | 15.035 | 0.24 | 1.596 | 26.910 | 12.640 | |||
| Siltronic AG | 0 | 0 | 69.88 | 68.82 | 1.06 | 1.540 | 151.20 | 64.30 | |||
| MORPHOSYS STK | 0 | 0 | 94.75 | 93.35 | 1.40 | 1.500 | 123.10 | 77.40 | |||
| GEA Group AG | 0 | 0 | 24.550 | 24.200 | 0.35 | 1.446 | 33.720 | 19.505 | |||
| DRILLISCH STK | 0 | 0 | 29.180 | 28.780 | 0.40 | 1.390 | 64.400 | 27.760 | |||
| Evonik Industries AG | 0 | 0 | 25.800 | 25.470 | 0.33 | 1.296 | 32.690 | 21.510 | |||
| Delivery Hero SE | 40.680 | 40.970 | 40.820 | 40.300 | 0.52 | 1.290 | 52.600 | 27.260 | |||
| Lanxess | 0 | 0 | 49.470 | 48.860 | 0.61 | 1.248 | 72.280 | 39.560 | |||
| DUERR AG O.N. | 0 | 0 | 32.480 | 32.080 | 0.40 | 1.247 | 49.000 | 27.230 | |||
| Hugo Boss AG | 0 | 0 | 55.26 | 54.62 | 0.64 | 1.172 | 80.76 | 52.66 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 44.020 | 43.540 | 0.48 | 1.102 | 57.150 | 33.920 | |||
| Freenet AG | 0 | 0 | 18.445 | 18.260 | 0.19 | 1.013 | 25.480 | 16.255 | |||
| Kion Group AG | 0 | 0 | 54.36 | 53.82 | 0.54 | 1.003 | 73.46 | 41.15 | |||
| Grand City Properties S.A. | 0 | 0 | 22.900 | 22.700 | 0.20 | 0.881 | 24.120 | 18.690 | |||
| UNITED INTER STK N | 32.910 | 33.200 | 33.050 | 32.770 | 0.28 | 0.854 | 58.400 | 30.930 | |||
| Carl-Zeiss Meditec AG | 88.60 | 88.95 | 88.80 | 88.10 | 0.70 | 0.795 | 89.30 | 57.90 | |||
| MTU Aero Engines | 201.20 | 201.70 | 201.40 | 199.85 | 1.55 | 0.776 | 210.50 | 157.80 | |||
| HOCHTIEF STK | 0 | 0 | 114.30 | 113.50 | 0.80 | 0.705 | 160.20 | 111.80 | |||
| QIAGEN NV STK | 0 | 0 | 34.560 | 34.320 | 0.24 | 0.699 | 37.040 | 28.730 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 86.28 | 85.78 | 0.50 | 0.583 | 87.16 | 64.16 | |||
| TAG Immobilien AG | 0 | 0 | 20.680 | 20.580 | 0.10 | 0.486 | 22.340 | 17.530 | |||
| Osram Licht AG | 0 | 0 | 27.640 | 27.510 | 0.13 | 0.473 | 54.100 | 26.820 | |||
| innogy SE | 0 | 0 | 40.680 | 40.490 | 0.19 | 0.469 | 41.660 | 35.720 | |||
| Rocket Internet AG | 0 | 0 | 22.600 | 22.520 | 0.08 | 0.355 | 31.020 | 19.570 | |||
| Uniper SE | 0 | 0 | 26.320 | 26.230 | 0.09 | 0.343 | 27.490 | 21.680 | |||
| Deutsche Wohnen SE | 0 | 0 | 42.660 | 42.530 | 0.13 | 0.306 | 44.390 | 38.700 | |||
| LEG Immobilien | 0 | 0 | 111.75 | 111.55 | 0.20 | 0.179 | 111.55 | 90.82 | |||
| FIELMANN STK | 62.95 | 63.30 | 63.15 | 63.10 | 0.05 | 0.079 | 71.40 | 49.66 | |||
| Deutsche Euroshop AG | 27.380 | 27.520 | 27.460 | 27.440 | 0.02 | 0.073 | 32.340 | 25.180 | |||
| Alstria Office AG | 0 | 0 | 14.140 | 14.140 | 0.00 | 0.000 | 14.550 | 11.890 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 36.180 | 36.380 | 36.280 | 36.320 | -0.04 | -0.110 | 51.000 | 34.080 | |||
| Knorr-Bremse | 0 | 0 | 95.05 | 95.20 | -0.15 | -0.158 | 0 | 0 | |||
| K+S STK | 0 | 0 | 16.675 | 16.735 | -0.06 | -0.359 | 24.330 | 14.905 | |||
| HANNOVER RUECKV STK N | 134.40 | 134.90 | 134.70 | 135.20 | -0.50 | -0.370 | 136.70 | 106.10 | |||
| Zalando SE | 0 | 0 | 37.140 | 37.290 | -0.15 | -0.402 | 49.700 | 22.330 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 170.00 | 170.80 | -0.80 | -0.468 | 172.40 | 103.70 | |||
| Metro AG | 0 | 0 | 14.170 | 14.255 | -0.09 | -0.596 | 15.440 | 10.080 | |||
RTL Group |
44.600 | 44.980 | 44.740 | 45.020 | -0.28 | -0.622 | 65.800 | 45.020 | |||
| Brenntag AG | 0 | 0 | 45.170 | 45.470 | -0.30 | -0.660 | 54.240 | 36.790 | |||
| Aareal Bank AG | 28.980 | 29.130 | 29.150 | 29.370 | -0.22 | -0.749 | 41.470 | 26.040 | |||
| AURUBIS AG | 0 | 0 | 39.440 | 39.790 | -0.35 | -0.880 | 74.060 | 39.020 | |||
| Siemens Healthineers AG | 0 | 0 | 36.330 | 36.720 | -0.39 | -1.062 | 39.825 | 32.740 | |||
| Airbus SE | 0 | 0 | 117.84 | 119.14 | -1.30 | -1.091 | 122.94 | 81.35 | |||
| Aroundtown SA | 7.390 | 7.600 | 7.496 | 7.580 | -0.08 | -1.108 | 7.870 | 6.840 | |||
| Gerresheimer Group | 0 | 0 | 67.75 | 68.55 | -0.80 | -1.167 | 79.45 | 51.85 | |||
| Axel Springer SE | 0 | 0 | 47.080 | 47.660 | -0.58 | -1.217 | 65.900 | 45.080 | |||
| Norma Group AG | 0 | 0 | 35.500 | 36.000 | -0.50 | -1.389 | 69.550 | 36.000 | |||
| COMMERZBANK | 0 | 0 | 7.240 | 7.364 | -0.12 | -1.684 | 10.166 | 5.572 | |||
| Deutsche Pfandbriefbank AG | 12.140 | 12.240 | 12.180 | 12.390 | -0.21 | -1.695 | 13.890 | 8.480 | |||
| DIALOG SEMICON STK | 31.490 | 31.710 | 31.500 | 32.920 | -1.42 | -4.313 | 35.200 | 12.655 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2.608 | 2.855 | -0.25 | -8.651 | 3.889 | 2.712 | |||