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
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 | |||