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
23,453.99
Change
+153.94
Change in %
%
+0.661
Date
20/02/2017
Time
17:45:00
Open
23,366.35
Previous day
23,300.05
High
23,469.98
Low
23,355.25
52 weeks high
23,319.11
52 weeks low
18,610.64
Volume last trade
0
Volume
478,939,161
Turnover
478,939,161.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Steinhoff Intl. Hldgs. Ltd. 5.04 5.07 5.06 4.80 0.25
 
 
5.269
6.16 4.24
Krones AG 0 0 98.13 95.80 2.33
 
 
2.432
107.06 81.01
CTS Eventim AG & Co. KGaADelisting 34.02 34.42 34.12 33.33 0.80
 
 
2.386
33.40 25.99
Uniper SE 13.38 13.43 13.41 13.10 0.31
 
 
2.328
0 0
Ströer SE & Co. KGaA 48.26 48.71 48.09 47.24 0.85
 
 
1.800
57.04 34.51
Talanx AG 0 0 34.04 33.45 0.60
 
 
1.779
33.77 25.45
Deutsche Pfandbriefbank AGDelisting 9.95 10.06 9.99 9.82 0.17
 
 
1.680
10.73 7.88
RHEINMETALL STK 72.49 72.99 73.58 72.46 1.12
 
 
1.546
72.46 52.07
Airbus SE 66.36 66.48 66.48 65.50 0.98
 
 
1.496
66.20 48.72
Symrise GmbH & Co. KG 0 0 57.47 56.63 0.84
 
 
1.483
68.43 54.12
Deutsche Wohnen 0 0 32.30 31.87 0.43
 
 
1.349
35.16 23.95
RATIONAL AG 0 0 443.16 437.41 5.75
 
 
1.315
482.01 390.20
MTU Aero Engines 116.61 116.91 116.74 115.29 1.45
 
 
1.258
115.84 79.26
JUNGHEINRICH PR 0 0 29.25 28.89 0.36
 
 
1.246
30.78 22.67
Axel Springer SE 48.48 48.68 48.41 47.85 0.57
 
 
1.181
51.30 39.65
LEONI AG NA O.N. 0 0 39.25 38.79 0.46
 
 
1.173
40.24 23.48
GEA Group AG 0 0 39.66 39.22 0.44
 
 
1.109
49.83 32.75
K+S STK 0 0 22.72 22.50 0.22
 
 
0.978
24.80 16.08
Alstria Office AG 11.46 11.56 11.37 11.27 0.11
 
 
0.932
12.87 11.07
Hugo Boss AG 65.61 65.86 65.61 65.02 0.59
 
 
0.907
70.16 46.70
innogy SE 33.95 34.06 34.03 33.72 0.31
 
 
0.905
0 0
Brenntag AG 54.65 54.85 54.70 54.30 0.40
 
 
0.737
56.06 41.64
LEG Immobilien 0 0 78.65 78.10 0.55
 
 
0.704
92.26 68.28
RTL Group 73.16 73.75 73.47 72.98 0.49
 
 
0.671
82.90 63.79
Gerresheimer Group 73.04 73.26 72.89 72.46 0.43
 
 
0.593
77.37 63.73
Evonik Industries AG 0 0 30.68 30.52 0.17
 
 
0.541
30.60 24.89
HANNOVER RUECKV STK N 0 0 107.06 106.51 0.55
 
 
0.516
107.11 86.63
Kion Group AG 0 0 54.57 54.28 0.28
 
 
0.516
58.50 41.88
Wacker-Chemie AG 0 0 108.54 107.99 0.55
 
 
0.509
113.86 67.86
TAG Immobilien AG 12.93 13.03 13.11 13.05 0.06
 
 
0.460
13.11 10.87
Fuchs Petrolub SE - Vorzugsaktien 43.78 44.07 43.92 43.72 0.20
 
 
0.457
43.75 33.55
FIELMANN STK 0 0 68.84 68.55 0.28
 
 
0.408
74.34 58.38
Südzucker AG 0 0 24.97 24.88 0.10
 
 
0.382
25.67 13.11
Hella KGaA Hueck + CO 37.34 37.67 37.84 37.73 0.11
 
 
0.278
38.67 28.00
Deutsche Euroshop AG 39.05 39.15 39.10 39.01 0.09
 
 
0.231
42.61 36.05
AURUBIS AG 55.25 55.45 55.67 55.60 0.07
 
 
0.126
56.78 39.75
METRO STK 29.77 29.84 29.84 29.82 0.02
 
 
0.067
32.00 22.05
Stada-Arzneimittel AG 0 0 57.90 57.87 0.03
 
 
0.052
57.87 31.11
Aareal Bank AG 37.90 38.09 37.99 37.99 0.01
 
 
0.013
38.37 25.02
Fraport AG 59.50 59.74 59.55 59.55 0.00
 
 
0.000
59.55 45.54
HOCHTIEF STK 141.23 141.63 141.01 141.07 -0.06
 
 
-0.043
142.53 86.12
Zalando SE 37.42 37.62 37.47 37.50 -0.03
 
 
-0.067
40.52 23.02
Lanxess 67.33 67.53 67.30 67.39 -0.09
 
 
-0.134
67.90 36.02
Schaeffler Technologies AG & Co. KG 0 0 14.63 14.65 -0.02
 
 
-0.137
15.44 11.83
Osram Licht AG 56.95 57.10 57.00 57.28 -0.28
 
 
-0.489
60.02 40.75
SALZGITTER STK 37.52 37.66 37.13 37.32 -0.20
 
 
-0.523
37.85 18.93
BILFINGER STK 38.83 39.10 39.32 39.55 -0.23
 
 
-0.582
43.85 25.27
Norma Group AG 41.63 41.83 41.56 41.85 -0.30
 
 
-0.705
50.39 36.04
DUERR AG O.N. 80.30 80.70 79.98 80.83 -0.85
 
 
-1.052
82.26 52.08
Covestro AG 69.01 69.31 68.97 72.23 -3.26
 
 
-4.513
72.27 26.29
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.