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
25,152.03
Change
-294.57
Change in %
%-1.158
Date
27/05/2020
Time
17:45:00
Open
25,481.91
Previous day
25,446.60
High
25,534.81
Low
25,053.23
52 weeks high
29,355.19
52 weeks low
17,909.40
Volume last trade
0
Volume
1,609,943,348
Turnover
1,609,943,348.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniper SE | 27.820 | 27.900 | 27.340 | 25.340 | 2.00 | 7.893 | 30.440 | 21.160 | |||
| Deutsche Pfandbriefbank AG | 6.615 | 6.840 | 6.705 | 6.240 | 0.47 | 7.452 | 15.630 | 5.135 | |||
| COMMERZBANK | 3.700 | 3.755 | 3.731 | 3.518 | 0.21 | 6.055 | 6.720 | 2.908 | |||
| Hugo Boss AG | 26.560 | 26.820 | 26.830 | 25.460 | 1.37 | 5.381 | 59.140 | 19.740 | |||
| Lanxess | 47.150 | 47.540 | 48.330 | 46.150 | 2.18 | 4.724 | 63.880 | 29.500 | |||
| RATIONAL AG | 486.20 | 493.40 | 489.20 | 469.00 | 20.20 | 4.307 | 730.50 | 402.60 | |||
| GEA Group AG | 26.480 | 26.640 | 25.810 | 24.800 | 1.01 | 4.073 | 30.000 | 14.400 | |||
| Aroundtown SA | 4.950 | 5.098 | 5.024 | 4.840 | 0.18 | 3.802 | 8.812 | 3.699 | |||
| RTL Group | 30.520 | 30.940 | 30.760 | 29.640 | 1.12 | 3.779 | 48.340 | 27.560 | |||
| Telefonica Deutschland Holding | 2.766 | 2.799 | 2.784 | 2.685 | 0.10 | 3.687 | 2.887 | 1.831 | |||
| K+S STK | 5.958 | 5.960 | 5.930 | 5.724 | 0.21 | 3.599 | 16.530 | 4.646 | |||
| AURUBIS AG | 51.340 | 51.620 | 51.740 | 49.980 | 1.76 | 3.521 | 56.680 | 31.300 | |||
| RHEINMETALL STK | 74.60 | 75.38 | 74.00 | 71.50 | 2.50 | 3.497 | 117.60 | 45.04 | |||
| ProSiebenSat.1 Media AG | 11.975 | 12.045 | 11.915 | 11.525 | 0.39 | 3.384 | 15.790 | 5.902 | |||
| Kion Group AG | 48.800 | 49.300 | 47.850 | 46.310 | 1.54 | 3.325 | 66.420 | 34.900 | |||
| Brenntag AG | 47.390 | 47.670 | 47.080 | 45.690 | 1.39 | 3.042 | 50.440 | 29.880 | |||
| PUMA STK | 62.00 | 62.10 | 62.96 | 61.14 | 1.82 | 2.977 | 81.85 | 42.00 | |||
| Aareal Bank AG | 18.120 | 18.180 | 18.140 | 17.660 | 0.48 | 2.718 | 31.680 | 12.875 | |||
| Metro AG | 8.358 | 8.632 | 8.496 | 8.278 | 0.22 | 2.633 | 16.010 | 6.292 | |||
| Evonik Industries AG | 0 | 0 | 22.960 | 22.510 | 0.45 | 1.999 | 27.280 | 15.300 | |||
| DUERR AG O.N. | 22.200 | 22.460 | 21.220 | 20.900 | 0.32 | 1.531 | 32.640 | 16.840 | |||
| HOCHTIEF STK | 80.45 | 81.15 | 81.10 | 80.15 | 0.95 | 1.185 | 121.00 | 44.74 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 35.420 | 35.700 | 35.520 | 35.200 | 0.32 | 0.909 | 45.520 | 26.620 | |||
| Knorr-Bremse | 94.34 | 95.13 | 93.71 | 92.93 | 0.78 | 0.839 | 100.60 | 74.15 | |||
| UNITED INTER STK N | 37.160 | 37.960 | 37.540 | 37.230 | 0.31 | 0.833 | 37.230 | 21.400 | |||
| thyssenkrupp AG | 5.824 | 6.020 | 5.974 | 5.932 | 0.04 | 0.708 | 13.770 | 3.560 | |||
| Freenet AG | 16.085 | 16.480 | 16.285 | 16.180 | 0.11 | 0.649 | 21.580 | 14.430 | |||
| Rocket Internet AG | 18.470 | 18.660 | 18.440 | 18.350 | 0.09 | 0.490 | 25.980 | 16.530 | |||
| CTS Eventim AG & Co. KGaA | 40.840 | 41.080 | 39.060 | 38.880 | 0.18 | 0.463 | 61.000 | 28.300 | |||
| QIAGEN NV STK | 39.330 | 39.440 | 39.150 | 39.110 | 0.04 | 0.102 | 39.700 | 22.820 | |||
| HANNOVER RUECKV STK N | 148.10 | 149.00 | 148.30 | 148.30 | 0.00 | 0.000 | 192.10 | 107.00 | |||
| Software AG | 33.680 | 33.980 | 34.560 | 34.580 | -0.02 | -0.058 | 34.580 | 22.600 | |||
| GRENKE LEASING STK | 70.65 | 71.20 | 66.70 | 66.75 | -0.05 | -0.075 | 103.00 | 43.18 | |||
| VARTA AG | 91.70 | 92.85 | 95.50 | 95.75 | -0.25 | -0.261 | 123.80 | 44.00 | |||
| Symrise GmbH & Co. KG | 96.50 | 96.82 | 97.50 | 98.02 | -0.52 | -0.531 | 98.88 | 73.04 | |||
| Osram Licht AG | 38.930 | 39.140 | 39.010 | 39.290 | -0.28 | -0.713 | 47.960 | 25.030 | |||
| MORPHOSYS STK | 117.70 | 118.45 | 117.40 | 118.25 | -0.85 | -0.719 | 136.40 | 70.00 | |||
| Cancom IT Systems | 54.25 | 54.75 | 55.25 | 55.70 | -0.45 | -0.808 | 56.40 | 32.44 | |||
| Hella KGaA Hueck + CO | 37.140 | 37.460 | 36.220 | 36.620 | -0.40 | -1.092 | 50.550 | 21.020 | |||
| Airbus SE | 60.74 | 61.35 | 61.45 | 62.25 | -0.80 | -1.285 | 139.00 | 48.88 | |||
| NEMETSCHEK | 63.75 | 64.35 | 66.60 | 67.50 | -0.90 | -1.333 | 68.75 | 35.30 | |||
| Siltronic AG | 87.62 | 88.60 | 89.44 | 90.76 | -1.32 | -1.454 | 108.35 | 50.50 | |||
| Fraport AG | 45.680 | 45.900 | 45.660 | 46.420 | -0.76 | -1.637 | 78.660 | 29.690 | |||
| Scout24 | 66.20 | 66.65 | 67.95 | 69.10 | -1.15 | -1.664 | 69.10 | 43.98 | |||
| Zalando SE | 58.38 | 58.62 | 58.28 | 59.30 | -1.02 | -1.720 | 59.30 | 29.88 | |||
| Deutsche Wohnen SE | 39.450 | 39.640 | 40.210 | 41.000 | -0.79 | -1.927 | 43.020 | 28.420 | |||
| Alstria Office AG | 13.040 | 13.180 | 13.080 | 13.350 | -0.27 | -2.022 | 18.970 | 10.500 | |||
| Siemens Healthineers AG | 45.355 | 45.655 | 45.990 | 47.125 | -1.14 | -2.408 | 47.125 | 29.455 | |||
| Gerresheimer Group | 73.80 | 74.10 | 75.20 | 77.20 | -2.00 | -2.591 | 77.20 | 53.50 | |||
| LEG Immobilien | 106.32 | 107.14 | 108.76 | 111.82 | -3.06 | -2.737 | 117.45 | 76.70 | |||
| BECHTLE STK | 152.10 | 153.10 | 153.20 | 158.20 | -5.00 | -3.161 | 158.20 | 83.60 | |||
| Grand City Properties S.A. | 19.700 | 19.860 | 19.550 | 20.340 | -0.79 | -3.884 | 23.920 | 14.150 | |||
| EVOTEC SE | 23.360 | 23.730 | 23.400 | 24.360 | -0.96 | -3.941 | 26.840 | 18.355 | |||
| Carl-Zeiss Meditec AG | 87.15 | 87.65 | 87.30 | 91.15 | -3.85 | -4.224 | 121.50 | 69.15 | |||
| SARTORIUS AG VZO O.N. | 300.60 | 302.20 | 319.80 | 335.00 | -15.20 | -4.537 | 335.00 | 157.80 | |||
| Compugroup Medical SE | 68.05 | 69.15 | 68.45 | 72.55 | -4.10 | -5.651 | 76.95 | 47.52 | |||
| Delivery Hero SE | 81.66 | 82.38 | 82.14 | 87.52 | -5.38 | -6.147 | 90.48 | 37.21 | |||
| TAG Immobilien AG | 20.080 | 20.280 | 20.400 | 21.740 | -1.34 | -6.164 | 25.060 | 14.540 | |||
| HelloFresh SE | 35.980 | 36.300 | 36.480 | 38.920 | -2.44 | -6.269 | 41.600 | 8.030 | |||
TeamViewer |
0 | 0 | 42.525 | 45.415 | -2.89 | -6.364 | 0 | 0 | |||