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
26,106.25
Change
-237.90
Change in %
%-0.903
Date
24/09/2018
Time
17:45:00
Open
26,320.50
Previous day
26,344.15
High
26,320.50
Low
26,087.28
52 weeks high
27,455.24
52 weeks low
25,030.74
Volume last trade
0
Volume
835,703,912
Turnover
835,703,912.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Telefonica Deutschland Holding | 0 | 0 | 3.57 | 3.50 | 0.07 | 1.943 | 4.84 | 3.36 | |||
| NEMETSCHEK | 0 | 0 | 125.20 | 123.70 | 1.50 | 1.213 | 148.00 | 67.00 | |||
| Sartorius AG | 128.50 | 133.00 | 131.00 | 129.50 | 1.50 | 1.158 | 138.50 | 73.40 | |||
| Rocket Internet AG | 0 | 0 | 27.32 | 27.02 | 0.30 | 1.110 | 31.02 | 19.12 | |||
| DUERR AG O.N. | 0 | 0 | 40.67 | 40.32 | 0.35 | 0.868 | 59.83 | 35.68 | |||
| SALZGITTER STK | 0 | 0 | 42.05 | 41.75 | 0.30 | 0.719 | 51.76 | 36.51 | |||
| Grand City Properties S.A. | 0 | 0 | 22.44 | 22.28 | 0.16 | 0.718 | 24.12 | 17.63 | |||
| DRILLISCH STK | 0 | 0 | 42.80 | 42.50 | 0.30 | 0.706 | 72.00 | 39.98 | |||
| UNITED INTER STK N | 41.16 | 41.45 | 41.27 | 41.06 | 0.21 | 0.511 | 59.46 | 40.90 | |||
| Fraport AG | 0 | 0 | 75.76 | 75.42 | 0.34 | 0.451 | 97.30 | 74.60 | |||
| Uniper SE | 0 | 0 | 26.23 | 26.12 | 0.11 | 0.421 | 27.41 | 22.25 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 21.86 | 21.77 | 0.09 | 0.413 | 32.68 | 21.44 | |||
| LEG Immobilien | 0 | 0 | 102.25 | 102.00 | 0.25 | 0.245 | 105.50 | 78.48 | |||
| Wacker-Chemie AG | 0 | 0 | 118.30 | 118.05 | 0.25 | 0.212 | 174.75 | 108.55 | |||
| Software AG | 0 | 0 | 39.71 | 39.63 | 0.08 | 0.202 | 48.65 | 38.30 | |||
| BECHTLE STK | 86.85 | 88.00 | 87.45 | 87.35 | 0.10 | 0.114 | 90.00 | 61.40 | |||
| HANNOVER RUECKV STK N | 120.40 | 120.70 | 120.50 | 120.40 | 0.10 | 0.083 | 120.40 | 99.53 | |||
HOCHTIEF STK |
0 | 0 | 142.20 | 142.10 | 0.10 | 0.070 | 160.20 | 128.30 | |||
| K+S STK | 0 | 0 | 18.97 | 18.98 | -0.01 | -0.053 | 25.34 | 17.82 | |||
| Deutsche Pfandbriefbank AG | 13.02 | 13.09 | 13.05 | 13.06 | -0.01 | -0.077 | 15.26 | 11.75 | |||
| innogy SE | 0 | 0 | 38.15 | 38.18 | -0.03 | -0.079 | 42.36 | 29.74 | |||
| RHEINMETALL STK | 0 | 0 | 92.00 | 92.10 | -0.10 | -0.109 | 117.90 | 87.30 | |||
| AURUBIS AG | 0 | 0 | 59.68 | 59.76 | -0.08 | -0.134 | 86.12 | 55.40 | |||
| RTL Group | 62.40 | 62.70 | 62.55 | 62.65 | -0.10 | -0.160 | 72.80 | 58.20 | |||
| Aareal Bank AG | 36.83 | 36.94 | 36.90 | 36.96 | -0.06 | -0.162 | 42.76 | 34.26 | |||
| Siltronic AG | 0 | 0 | 109.25 | 109.55 | -0.30 | -0.274 | 159.50 | 100.25 | |||
| Deutsche Euroshop AG | 28.24 | 28.46 | 28.34 | 28.42 | -0.08 | -0.281 | 34.14 | 28.24 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 51.10 | 51.25 | -0.15 | -0.293 | 59.35 | 46.92 | |||
| GEA Group AG | 0 | 0 | 32.86 | 32.96 | -0.10 | -0.303 | 41.79 | 27.02 | |||
| Deutsche Wohnen SE | 0 | 0 | 41.99 | 42.13 | -0.14 | -0.332 | 43.85 | 31.86 | |||
| Kion Group AG | 0 | 0 | 56.40 | 56.60 | -0.20 | -0.353 | 81.69 | 53.50 | |||
| Siemens Healthineers AG | 0 | 0 | 38.00 | 38.14 | -0.14 | -0.367 | 0 | 0 | |||
| TAG Immobilien AG | 0 | 0 | 20.48 | 20.56 | -0.08 | -0.389 | 21.34 | 14.00 | |||
| Lanxess | 0 | 0 | 66.68 | 67.04 | -0.36 | -0.537 | 74.10 | 60.88 | |||
| Norma Group AG | 0 | 0 | 57.40 | 57.80 | -0.40 | -0.692 | 69.55 | 51.40 | |||
| Evonik Industries AG | 0 | 0 | 32.40 | 32.63 | -0.23 | -0.705 | 32.69 | 28.02 | |||
| COMMERZBANK |
0 | 0 | 9.50 | 9.58 | -0.08 | -0.804 | 13.69 | 8.06 | |||
| Axel Springer SE | 0 | 0 | 58.05 | 58.60 | -0.55 | -0.939 | 73.50 | 53.38 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 36.86 | 37.24 | -0.38 | -1.020 | 43.50 | 34.66 | |||
| MORPHOSYS STK | 0 | 0 | 92.55 | 93.75 | -1.20 | -1.280 | 123.10 | 71.61 | |||
| Airbus SE | 0 | 0 | 105.64 | 107.02 | -1.38 | -1.289 | 109.74 | 76.86 | |||
| MTU Aero Engines | 189.00 | 189.50 | 189.10 | 191.60 | -2.50 | -1.305 | 196.70 | 130.70 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 47.70 | 47.90 | 47.80 | 48.48 | -0.68 | -1.403 | 51.00 | 41.76 | |||
| PUMA STK | 0 | 0 | 415.50 | 421.50 | -6.00 | -1.423 | 528.00 | 309.50 | |||
| Delivery Hero SE | 42.34 | 42.62 | 42.48 | 43.10 | -0.62 | -1.439 | 52.60 | 31.70 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 77.50 | 78.64 | -1.14 | -1.450 | 81.20 | 59.50 | |||
| Scout24 | 0 | 0 | 40.82 | 41.48 | -0.66 | -1.591 | 47.54 | 32.90 | |||
| Aroundtown SA | 7.57 | 7.77 | 7.67 | 7.83 | -0.16 | -1.981 | 0 | 0 | |||
| Metro AG | 0 | 0 | 13.72 | 14.01 | -0.28 | -2.000 | 17.95 | 10.08 | |||
| Freenet AG | 20.59 | 20.87 | 20.80 | 21.25 | -0.45 | -2.118 | 32.65 | 20.80 | |||
| Alstria Office AG | 0 | 0 | 12.70 | 13.00 | -0.30 | -2.308 | 13.49 | 11.86 | |||
| Brenntag AG | 0 | 0 | 52.96 | 54.24 | -1.28 | -2.360 | 54.72 | 46.06 | |||
| Zalando SE | 0 | 0 | 34.74 | 35.60 | -0.86 | -2.416 | 49.70 | 34.74 | |||
| Osram Licht AG | 0 | 0 | 38.16 | 39.19 | -1.03 | -2.628 | 78.98 | 32.24 | |||
| Gerresheimer Group | 0 | 0 | 70.90 | 72.95 | -2.05 | -2.810 | 79.45 | 61.25 | |||
| QIAGEN NV STK | 0 | 0 | 31.61 | 32.53 | -0.92 | -2.828 | 33.78 | 25.50 | |||
| Schaeffler Technologies AG & Co. KG | 0 | 0 | 11.20 | 11.60 | -0.40 | -3.407 | 16.63 | 10.42 | |||
| EVOTEC AG O.N. | 0 | 0 | 18.14 | 18.79 | -0.65 | -3.434 | 22.96 | 11.60 | |||
| Hugo Boss AG | 0 | 0 | 64.98 | 67.40 | -2.42 | -3.591 | 80.76 | 64.98 | |||
| FIELMANN STK | 51.05 | 51.10 | 50.75 | 54.25 | -3.50 | -6.452 | 77.55 | 50.75 | |||