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
10,092.12
Change
-113.77
Change in %
%-1.115
Date
18/05/2012
Time
14:06:11
Open
10,158.71
Previous day
10,205.89
High
10,158.71
Low
10,030.83
52 weeks high
11,187.04
52 weeks low
7,783.14
Volume last trade
4,258
Volume
205,569,164
Turnover
205,569,164.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SUEDZUCKER STK | 23.99 | 24.02 | 23.99 | 23.73 | 0.27 | 1.117 | 25.95 | 19.30 | |||
| KUKA AG | 17.05 | 17.10 | 16.98 | 16.95 | 0.04 | 0.207 | 19.18 | 12.70 | |||
| FIELMANN STK | 71.58 | 71.73 | 72.68 | 72.68 | 0.00 | 0.000 | 80.59 | 63.80 | |||
| BILFINGER STK | 63.78 | 63.86 | 63.43 | 63.59 | -0.16 | -0.252 | 76.98 | 51.58 | |||
GSW Immobilien AG |
25.76 | 25.80 | 26.12 | 26.20 | -0.08 | -0.305 | 26.71 | 20.03 | |||
| PRO SIEBEN SAT1 PR | 16.55 | 16.57 | 16.50 | 16.55 | -0.06 | -0.332 | 20.40 | 11.40 | |||
| Gerresheimer Group | 33.84 | 33.89 | 33.84 | 33.95 | -0.12 | -0.339 | 37.20 | 27.00 | |||
| Brenntag AG | 88.15 | 88.23 | 88.20 | 88.57 | -0.37 | -0.418 | 94.50 | 63.70 | |||
| RHOEN-KLINIKUM O.N. |
21.45 | 21.47 | 21.26 | 21.39 | -0.14 | -0.631 | 21.39 | 13.63 | |||
| Symrise GmbH & Co. KG | 22.05 | 22.09 | 22.12 | 22.27 | -0.15 | -0.674 | 23.27 | 16.20 | |||
| Kabel Deutschland Holding AG | 45.98 | 46.05 | 45.60 | 45.98 | -0.38 | -0.816 | 47.72 | 31.80 | |||
| GAGFAH | 6.70 | 6.72 | 6.65 | 6.72 | -0.06 | -0.953 | 6.93 | 3.67 | |||
| Vossloh | 65.54 | 65.74 | 65.00 | 65.68 | -0.68 | -1.035 | 97.35 | 65.68 | |||
| Fraport AG | 42.30 | 42.36 | 42.31 | 42.77 | -0.46 | -1.064 | 58.26 | 37.47 | |||
| BAYWA VINK NA | 27.00 | 27.12 | 26.64 | 26.98 | -0.34 | -1.260 | 31.92 | 23.38 | |||
| SGL CARBON STK | 31.81 | 31.92 | 30.99 | 31.41 | -0.41 | -1.321 | 47.24 | 30.49 | |||
| PUMA STK | 252.30 | 252.87 | 254.41 | 257.97 | -3.56 | -1.380 | 271.89 | 195.00 | |||
| HUGO BOSS AG VZO O.N. | 75.68 | 75.74 | 75.61 | 76.84 | -1.23 | -1.601 | 88.65 | 56.78 | |||
| RATIONAL AG | 170.65 | 171.45 | 170.30 | 173.15 | -2.85 | -1.646 | 192.70 | 140.06 | |||
| Deutsche Euroshop AG | 28.03 | 28.05 | 27.75 | 28.23 | -0.48 | -1.700 | 29.10 | 22.87 | |||
| Gerry Weber International AG | 29.15 | 29.21 | 29.92 | 30.44 | -0.52 | -1.708 | 33.17 | 18.99 | |||
| Hamburger Hafen und Logistik AG | 20.35 | 20.38 | 20.39 | 20.75 | -0.36 | -1.735 | 33.56 | 19.50 | |||
| DOUGLAS HOLDING STK | 32.24 | 32.27 | 31.98 | 32.58 | -0.59 | -1.827 | 38.72 | 26.15 | |||
| Celesio | 11.87 | 11.89 | 11.76 | 11.98 | -0.22 | -1.836 | 17.18 | 9.32 | |||
| Stada-Arzneimittel AG | 24.98 | 25.03 | 25.57 | 26.08 | -0.52 | -1.975 | 29.48 | 15.20 | |||
| LEONI AG NA O.N. | 31.39 | 31.46 | 30.70 | 31.38 | -0.68 | -2.167 | 42.53 | 22.00 | |||
| AURUBIS AG | 39.24 | 39.26 | 38.94 | 39.81 | -0.86 | -2.173 | 45.80 | 34.27 | |||
| HANNOVER RUECKV STK N | 43.08 | 43.09 | 42.45 | 43.43 | -0.98 | -2.257 | 46.59 | 29.28 | |||
| Wincor Nixdorf | 28.36 | 28.40 | 27.99 | 28.65 | -0.66 | -2.304 | 51.23 | 28.24 | |||
| MTU Aero Engines | 58.09 | 58.19 | 58.30 | 59.75 | -1.45 | -2.427 | 64.18 | 40.99 | |||
| ElringKlinger AG | 18.64 | 18.70 | 18.88 | 19.44 | -0.56 | -2.881 | 25.21 | 15.21 | |||
| Krones AG | 37.87 | 38.14 | 37.51 | 38.65 | -1.14 | -2.950 | 58.90 | 34.12 | |||
| Deutsche Wohnen | 11.63 | 11.66 | 11.66 | 12.02 | -0.35 | -2.955 | 12.02 | 9.14 | |||
| SALZGITTER STK | 35.86 | 35.92 | 34.50 | 35.56 | -1.05 | -2.967 | 54.60 | 33.60 | |||
| HOCHTIEF STK | 36.17 | 36.22 | 36.08 | 37.28 | -1.20 | -3.219 | 61.50 | 37.17 | |||
| GEA Group AG | 20.41 | 20.43 | 20.13 | 20.81 | -0.68 | -3.268 | 26.41 | 16.30 | |||
| EADS STK | 28.00 | 28.03 | 28.41 | 29.42 | -1.01 | -3.433 | 31.07 | 19.46 | |||
| AXEL SPRINGER STK N | 33.04 | 33.08 | 33.05 | 34.35 | -1.30 | -3.785 | 39.26 | 24.78 | |||
| DUERR AG O.N. | 40.77 | 41.00 | 42.25 | 44.02 | -1.77 | -4.032 | 49.96 | 22.49 | |||
| RHEINMETALL STK | 33.98 | 34.02 | 33.35 | 34.77 | -1.42 | -4.084 | 63.97 | 30.00 | |||
| Sky Deutschland AG | 2.04 | 2.05 | 2.07 | 2.16 | -0.09 | -4.174 | 3.78 | 1.33 | |||
| TUI AG | 4.80 | 4.81 | 4.82 | 5.03 | -0.21 | -4.255 | 8.06 | 3.15 | |||
| GILDEMEISTER STK | 13.08 | 13.14 | 13.26 | 13.85 | -0.59 | -4.260 | 16.52 | 8.71 | |||
| Wacker-Chemie AG | 58.77 | 58.94 | 55.29 | 57.79 | -2.50 | -4.326 | 159.88 | 57.14 | |||
| FUCHS PETROL OEL PR | 39.84 | 39.88 | 39.04 | 40.85 | -1.81 | -4.431 | 45.84 | 28.03 | |||
| Lanxess | 53.68 | 53.73 | 53.67 | 56.26 | -2.59 | -4.604 | 62.97 | 33.56 | |||
| CONTINENTAL STK | 66.02 | 66.02 | 66.15 | 69.38 | -3.23 | -4.656 | 75.67 | 39.93 | |||
| Klöckner & Co. SE | 7.76 | 7.78 | 7.63 | 8.00 | -0.37 | -4.663 | 22.74 | 7.86 | |||
| DEUTZ AG O.N. | 4.14 | 4.17 | 4.07 | 4.30 | -0.23 | -5.349 | 7.25 | 3.22 | |||
| Aareal Bank AG | 12.40 | 12.46 | 12.30 | 13.26 | -0.96 | -7.240 | 24.47 | 9.45 | |||