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
27,326.68
Change
+127.94
Change in %
%+0.470
Date
18/11/2019
Time
11:33:20
Open
27,214.00
Previous day
27,198.74
High
27,423.00
Low
27,203.88
52 weeks high
27,198.74
52 weeks low
21,301.26
Volume last trade
3,010
Volume
213,762,390
Turnover
213,762,390.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| QIAGEN NV STK | 38.190 | 38.240 | 36.660 | 34.020 | 2.64 | 7.760 | 37.040 | 22.820 | |||
| Aareal Bank AG | 27.380 | 27.500 | 27.450 | 27.040 | 0.41 | 1.516 | 31.330 | 22.670 | |||
| COMMERZBANK | 5.236 | 5.239 | 5.265 | 5.209 | 0.06 | 1.075 | 8.181 | 4.743 | |||
| Scout24 | 51.85 | 51.95 | 51.80 | 51.25 | 0.55 | 1.073 | 55.35 | 34.78 | |||
| Cancom IT Systems | 53.50 | 53.60 | 53.50 | 53.00 | 0.50 | 0.943 | 56.25 | 27.42 | |||
| Hugo Boss AG | 41.310 | 41.320 | 41.800 | 41.470 | 0.33 | 0.796 | 67.060 | 36.350 | |||
| Siltronic AG | 78.56 | 78.64 | 79.40 | 78.78 | 0.62 | 0.787 | 96.98 | 53.32 | |||
| RHEINMETALL STK | 102.30 | 102.40 | 103.80 | 103.00 | 0.80 | 0.777 | 117.60 | 74.24 | |||
| Fraport AG | 75.50 | 75.52 | 75.62 | 75.06 | 0.56 | 0.746 | 77.94 | 60.88 | |||
| ProSiebenSat.1 Media AG | 13.020 | 13.040 | 13.135 | 13.040 | 0.10 | 0.729 | 18.470 | 10.720 | |||
| Software AG | 30.460 | 30.490 | 30.330 | 30.150 | 0.18 | 0.597 | 37.410 | 22.840 | |||
| Rocket Internet AG | 23.180 | 23.240 | 23.160 | 23.040 | 0.12 | 0.521 | 25.980 | 19.570 | |||
| Symrise GmbH & Co. KG | 85.46 | 85.52 | 85.04 | 84.62 | 0.42 | 0.496 | 89.30 | 64.16 | |||
| UNITED INTER STK N | 30.270 | 30.380 | 30.400 | 30.270 | 0.13 | 0.429 | 40.650 | 25.220 | |||
| Aroundtown SA | 7.600 | 7.666 | 7.642 | 7.612 | 0.03 | 0.394 | 7.870 | 6.880 | |||
| Carl-Zeiss Meditec AG | 104.20 | 104.80 | 104.20 | 103.80 | 0.40 | 0.385 | 109.10 | 61.00 | |||
| HOCHTIEF STK | 111.50 | 111.60 | 111.90 | 111.50 | 0.40 | 0.359 | 143.80 | 94.25 | |||
| LEG Immobilien | 102.05 | 102.20 | 101.40 | 101.10 | 0.30 | 0.297 | 111.75 | 90.82 | |||
| Compugroup Medical SE | 59.80 | 60.10 | 60.10 | 59.95 | 0.15 | 0.250 | 74.15 | 38.88 | |||
| Brenntag AG | 47.710 | 47.720 | 47.880 | 47.780 | 0.10 | 0.209 | 48.750 | 36.790 | |||
| Zalando SE | 38.550 | 38.580 | 38.760 | 38.680 | 0.08 | 0.207 | 46.820 | 22.330 | |||
| 1+1 DRILLISCH STK | 24.620 | 24.660 | 24.140 | 24.100 | 0.04 | 0.166 | 46.180 | 22.540 | |||
| Gerresheimer Group | 72.45 | 72.50 | 72.10 | 72.00 | 0.10 | 0.139 | 74.05 | 51.85 | |||
CTS Eventim AG & Co. KGaA |
53.95 | 54.00 | 52.85 | 52.80 | 0.05 | 0.095 | 55.20 | 31.52 | |||
| Grand City Properties S.A. | 21.360 | 21.540 | 21.340 | 21.320 | 0.02 | 0.094 | 23.440 | 18.690 | |||
| Evonik Industries AG | 26.000 | 26.020 | 25.930 | 25.910 | 0.02 | 0.077 | 27.280 | 21.050 | |||
| GEA Group AG | 28.900 | 28.920 | 29.160 | 29.140 | 0.02 | 0.069 | 29.140 | 19.505 | |||
| Alstria Office AG | 16.540 | 16.550 | 16.590 | 16.580 | 0.01 | 0.060 | 16.980 | 11.890 | |||
| GRENKE LEASING STK | 90.95 | 91.00 | 91.40 | 91.35 | 0.05 | 0.055 | 95.80 | 70.30 | |||
| MORPHOSYS STK | 95.55 | 95.65 | 94.75 | 94.75 | 0.00 | 0.000 | 113.60 | 81.05 | |||
| NEMETSCHEK | 53.85 | 53.95 | 52.85 | 52.85 | 0.00 | 0.000 | 57.40 | 30.28 | |||
| PUMA STK | 68.20 | 68.30 | 67.10 | 67.10 | 0.00 | 0.000 | 72.80 | 40.80 | |||
| Airbus SE | 135.90 | 135.92 | 136.12 | 136.14 | -0.02 | -0.015 | 136.14 | 81.35 | |||
| AURUBIS AG | 47.010 | 47.020 | 46.410 | 46.420 | -0.01 | -0.022 | 53.360 | 35.120 | |||
| Deutsche Wohnen SE | 35.490 | 35.510 | 34.600 | 34.610 | -0.01 | -0.029 | 44.390 | 29.050 | |||
| Siemens Healthineers AG | 43.480 | 43.490 | 43.300 | 43.320 | -0.02 | -0.046 | 43.530 | 34.000 | |||
| SARTORIUS AG VZO O.N. | 181.20 | 181.40 | 178.70 | 178.80 | -0.10 | -0.056 | 192.90 | 103.70 | |||
| K+S STK | 11.210 | 11.220 | 11.405 | 11.420 | -0.02 | -0.131 | 18.480 | 11.420 | |||
| Kion Group AG | 60.24 | 60.28 | 60.54 | 60.62 | -0.08 | -0.132 | 60.72 | 40.63 | |||
| Metro AG | 14.770 | 14.810 | 14.765 | 14.785 | -0.02 | -0.135 | 16.010 | 11.685 | |||
| FIELMANN STK | 72.85 | 73.10 | 72.90 | 73.00 | -0.10 | -0.137 | 73.00 | 53.50 | |||
| DIALOG SEMICON STK | 46.080 | 46.170 | 45.820 | 45.900 | -0.08 | -0.174 | 46.510 | 19.490 | |||
| Deutsche Pfandbriefbank AG | 13.360 | 13.430 | 13.370 | 13.400 | -0.03 | -0.224 | 13.520 | 8.480 | |||
| thyssenkrupp AG | 13.160 | 13.230 | 13.120 | 13.150 | -0.03 | -0.228 | 17.100 | 9.426 | |||
| TAG Immobilien AG | 22.180 | 22.200 | 22.100 | 22.160 | -0.06 | -0.271 | 22.340 | 19.560 | |||
| Hella KGaA Hueck + CO | 47.880 | 47.920 | 48.080 | 48.220 | -0.14 | -0.290 | 49.580 | 33.920 | |||
| Osram Licht AG | 40.100 | 40.110 | 40.030 | 40.150 | -0.12 | -0.299 | 40.910 | 25.030 | |||
| Freenet AG | 21.240 | 21.290 | 21.240 | 21.310 | -0.07 | -0.328 | 21.580 | 16.255 | |||
| HANNOVER RUECKV STK N | 167.00 | 167.10 | 167.70 | 168.40 | -0.70 | -0.416 | 168.40 | 114.50 | |||
| BECHTLE STK | 117.50 | 117.90 | 116.60 | 117.10 | -0.50 | -0.427 | 117.10 | 63.10 | |||
| Telefonica Deutschland Holding | 2.759 | 2.766 | 2.761 | 2.773 | -0.01 | -0.433 | 3.611 | 2.147 | |||
| Lanxess | 64.06 | 64.10 | 63.60 | 63.88 | -0.28 | -0.438 | 63.88 | 39.56 | |||
| Knorr-Bremse | 86.37 | 86.44 | 86.75 | 87.21 | -0.46 | -0.527 | 101.80 | 76.01 | |||
| Delivery Hero SE | 43.530 | 43.690 | 43.460 | 43.740 | -0.28 | -0.640 | 46.640 | 27.260 | |||
| DUERR AG O.N. | 28.870 | 28.910 | 28.690 | 28.940 | -0.25 | -0.864 | 41.590 | 21.310 | |||
| RATIONAL AG | 707.00 | 709.00 | 708.00 | 714.50 | -6.50 | -0.910 | 716.00 | 465.80 | |||
| Uniper SE | 28.180 | 28.190 | 27.820 | 28.090 | -0.27 | -0.961 | 30.440 | 21.680 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 40.120 | 40.240 | 40.400 | 40.840 | -0.44 | -1.077 | 41.880 | 30.680 | |||
| RTL Group | 43.040 | 43.260 | 43.160 | 43.720 | -0.56 | -1.281 | 53.900 | 40.940 | |||
| EVOTEC SE | 18.430 | 18.510 | 18.370 | 18.765 | -0.40 | -2.105 | 26.840 | 16.535 | |||