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
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. KGaA |
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 | |||