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
25,897.30
Change
-195.12
Change in %
%
-0.748
Date
20/09/2019
Time
17:45:00
Open
26,117.40
Previous day
26,092.42
High
26,134.74
Low
25,810.84
52 weeks high
26,344.15
52 weeks low
21,301.26
Volume last trade
0
Volume
1,822,594,316
Turnover
1,822,594,316.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
PUMA STK 0 0 69.90 68.20 1.70
 
 
2.493
70.80 40.00
Software AG 25.910 26.090 26.030 25.690 0.34
 
 
1.323
40.380 22.840
Deutsche Euroshop AG 25.320 25.620 25.480 25.160 0.32
 
 
1.272
28.520 22.580
HANNOVER RUECKV STK N 151.40 151.90 151.70 150.00 1.70
 
 
1.133
152.60 114.50
Osram Licht AG 37.910 38.110 38.070 37.690 0.38
 
 
1.008
40.910 25.030
Knorr-Bremse 89.90 90.19 89.93 89.14 0.79
 
 
0.886
0 0
MORPHOSYS STK 105.20 106.10 106.00 105.10 0.90
 
 
0.856
113.60 77.40
Telefonica Deutschland Holding 2.500 2.519 2.498 2.477 0.02
 
 
0.848
3.795 2.147
Fraport AG 76.68 76.84 76.88 76.30 0.58
 
 
0.760
77.94 60.88
Metro AG 14.640 14.785 14.715 14.610 0.11
 
 
0.719
16.010 11.685
Norma Group AG 33.080 33.260 33.240 33.020 0.22
 
 
0.666
58.750 26.480
Hugo Boss AG 51.18 51.32 51.36 51.04 0.32
 
 
0.627
68.90 49.30
CTS Eventim AG & Co. KGaA 49.640 49.880 49.580 49.320 0.26
 
 
0.527
51.550 31.460
Aroundtown SA 7.198 7.372 7.222 7.188 0.03
 
 
0.473
7.870 6.880
Deutsche Wohnen SE 31.830 32.020 32.050 31.930 0.12
 
 
0.376
44.390 29.050
Alstria Office AG 15.310 15.390 15.280 15.230 0.05
 
 
0.328
15.280 11.890
Grand City Properties S.A. 19.790 19.930 19.860 19.810 0.05
 
 
0.252
23.440 18.690
Uniper SE 30.080 30.160 30.060 29.990 0.07
 
 
0.233
29.990 21.680
FIELMANN STK 65.00 65.30 65.15 65.00 0.15
 
 
0.231
68.65 49.66
Aareal Bank AG 26.480 26.620 26.560 26.500 0.06
 
 
0.226
37.010 22.670
COMMERZBANK 5.701 5.740 5.717 5.708 0.01
 
 
0.158
9.577 4.745
BECHTLE STK 95.45 95.75 95.45 95.30 0.15
 
 
0.157
109.50 63.10
Evonik Industries AG 23.040 23.120 23.010 22.980 0.03
 
 
0.131
32.630 21.050
LEG Immobilien 102.15 102.40 102.65 102.55 0.10
 
 
0.098
111.75 90.82
AURUBIS AG 41.750 42.040 41.800 41.760 0.04
 
 
0.096
60.840 35.120
Siemens Healthineers AG 35.565 35.865 35.665 35.645 0.02
 
 
0.056
38.835 32.740
HOCHTIEF STK 106.70 107.00 107.10 107.10 0.00
 
 
0.000
143.80 94.25
Symrise GmbH & Co. KG 87.70 88.02 87.80 87.90 -0.10
 
 
-0.114
89.30 64.16
RHEINMETALL STK 116.85 117.25 116.80 116.95 -0.15
 
 
-0.128
117.60 70.32
RTL Group 45.680 45.940 45.740 45.800 -0.06
 
 
-0.131
62.650 40.940
Cancom IT Systems 52.75 53.00 52.90 53.00 -0.10
 
 
-0.189
56.25 27.42
Scout24 50.15 50.40 50.15 50.25 -0.10
 
 
-0.199
53.25 33.30
TAG Immobilien AG 20.400 20.580 20.560 20.640 -0.08
 
 
-0.388
22.340 19.400
SARTORIUS AG VZO O.N. 175.70 176.70 176.10 176.90 -0.80
 
 
-0.452
192.90 103.70
Siltronic AG 73.18 73.38 73.20 73.54 -0.34
 
 
-0.462
115.05 53.32
QIAGEN NV STK 30.690 30.830 30.710 30.870 -0.16
 
 
-0.518
37.040 28.730
EVOTEC SE 20.760 20.800 20.830 20.940 -0.11
 
 
-0.525
26.840 15.615
Hella KGaA Hueck + CO 43.480 43.760 43.840 44.080 -0.24
 
 
-0.544
51.650 33.920
Fuchs Petrolub SE - Vorzugsaktien 34.080 34.260 34.180 34.380 -0.20
 
 
-0.582
49.000 30.680
Rocket Internet AG 22.960 23.160 23.880 24.060 -0.18
 
 
-0.748
27.540 19.570
GEA Group AG 26.200 26.350 26.310 26.530 -0.22
 
 
-0.829
32.960 19.505
Freenet AG 18.100 18.280 18.190 18.350 -0.16
 
 
-0.872
21.260 16.255
DRILLISCH STK 28.720 29.040 28.780 29.080 -0.30
 
 
-1.032
46.180 22.540
MTU Aero Engines 236.90 237.40 237.20 239.70 -2.50
 
 
-1.043
253.40 157.80
Delivery Hero SE 0 0 41.880 42.330 -0.45
 
 
-1.063
46.640 27.260
UNITED INTER STK N 32.460 32.760 32.610 32.970 -0.36
 
 
-1.092
41.690 25.220
Carl-Zeiss Meditec AG 102.80 103.40 103.30 104.50 -1.20
 
 
-1.148
108.90 61.00
Brenntag AG 45.410 45.690 45.770 46.370 -0.60
 
 
-1.294
54.240 36.790
Lanxess 54.50 54.78 54.64 55.38 -0.74
 
 
-1.336
67.04 39.56
NEMETSCHEK 46.140 46.800 46.160 46.800 -0.64
 
 
-1.368
57.400 30.283
GRENKE LEASING STK 76.75 77.10 77.05 78.15 -1.10
 
 
-1.408
105.20 70.30
Deutsche Pfandbriefbank AG 11.140 11.230 11.190 11.360 -0.17
 
 
-1.496
13.210 8.480
DIALOG SEMICON STK 42.940 43.100 43.040 43.770 -0.73
 
 
-1.668
44.180 16.530
Kion Group AG 47.980 48.270 48.190 49.090 -0.90
 
 
-1.833
60.720 40.630
ProSiebenSat.1 Media AG 13.480 13.575 13.490 13.785 -0.30
 
 
-2.140
22.820 10.720
Zalando SE 39.760 39.850 39.690 40.880 -1.19
 
 
-2.911
46.820 22.330
Airbus SE 120.10 120.56 120.06 123.72 -3.66
 
 
-2.958
132.50 81.35
Gerresheimer Group 67.35 67.55 67.40 69.55 -2.15
 
 
-3.091
74.05 51.85
DUERR AG O.N. 24.280 24.550 24.180 25.160 -0.98
 
 
-3.895
41.590 21.500
K+S STK 13.855 13.895 13.885 14.605 -0.72
 
 
-4.930
18.975 13.425
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.