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
30,442.89
Change
-107.94
Change in %
%-0.353
Date
21/05/2025
Time
17:35:30
Open
30,473.07
Previous day
30,550.83
High
30,582.72
Low
30,307.38
52 weeks high
30,550.83
52 weeks low
23,964.39
Volume last trade
0
Volume
0
Turnover
n/a
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| HelloFresh SE | 10.605 | 10.695 | 10.690 | 10.130 | 0.56 | 5.528 | 13.430 | 4.471 | |||
| RENK Group AG | 69.59 | 69.89 | 69.40 | 66.00 | 3.40 | 5.152 | 66.00 | 17.96 | |||
| Hensoldt AG | 79.05 | 79.35 | 80.55 | 77.15 | 3.40 | 4.407 | 79.25 | 27.96 | |||
| GEA Group AG | 58.50 | 58.75 | 59.80 | 57.30 | 2.50 | 4.363 | 58.75 | 37.02 | |||
| K+S STK | 15.850 | 15.930 | 15.850 | 15.340 | 0.51 | 3.325 | 15.690 | 10.050 | |||
| PUMA STK | 23.240 | 23.430 | 23.840 | 23.220 | 0.62 | 2.670 | 49.850 | 19.065 | |||
| Talanx AG | 115.40 | 115.70 | 113.80 | 111.40 | 2.40 | 2.154 | 111.40 | 64.30 | |||
| Kion Group AG | 41.400 | 41.700 | 42.520 | 41.720 | 0.80 | 1.918 | 46.580 | 29.580 | |||
| LEG Immobilien SE | 73.85 | 74.35 | 75.70 | 74.50 | 1.20 | 1.611 | 95.28 | 64.12 | |||
| Ströer SE & Co. KGaA | 51.30 | 51.90 | 51.60 | 50.80 | 0.80 | 1.575 | 67.10 | 45.00 | |||
| Fraport AG | 58.90 | 59.30 | 59.25 | 58.40 | 0.85 | 1.455 | 60.55 | 43.90 | |||
| Hugo Boss AG | 39.670 | 39.970 | 40.880 | 40.310 | 0.57 | 1.414 | 50.040 | 31.780 | |||
| TRATON SE | 30.480 | 30.780 | 30.700 | 30.400 | 0.30 | 0.987 | 39.500 | 25.880 | |||
| TAG Immobilien AG | 14.170 | 14.290 | 14.420 | 14.280 | 0.14 | 0.980 | 16.890 | 11.940 | |||
| Knorr-Bremse | 89.05 | 89.60 | 89.10 | 88.25 | 0.85 | 0.963 | 96.30 | 67.55 | |||
| Deutsche Wohnen SE | 22.400 | 22.700 | 22.650 | 22.450 | 0.20 | 0.891 | 27.000 | 17.180 | |||
| BILFINGER STK | 75.80 | 76.15 | 74.75 | 74.20 | 0.55 | 0.741 | 76.60 | 43.10 | |||
| NORDEX SE | 17.420 | 17.490 | 17.750 | 17.620 | 0.13 | 0.738 | 17.620 | 10.860 | |||
| flatexDEGIRO AG | 25.180 | 25.320 | 24.920 | 24.740 | 0.18 | 0.728 | 24.960 | 11.755 | |||
| AURUBIS AG | 77.60 | 78.10 | 77.65 | 77.10 | 0.55 | 0.713 | 94.25 | 62.10 | |||
| CTS Eventim AG & Co. KGaA | 112.40 | 112.80 | 113.10 | 112.30 | 0.80 | 0.712 | 112.30 | 74.45 | |||
| Scout24 SE | 117.00 | 117.40 | 116.70 | 115.90 | 0.80 | 0.690 | 116.30 | 65.95 | |||
| TUI AG - konvertierte Namensaktien | 6.990 | 7.018 | 7.044 | 6.996 | 0.05 | 0.686 | 8.628 | 5.328 | |||
| HOCHTIEF STK | 165.90 | 167.30 | 165.70 | 164.60 | 1.10 | 0.668 | 184.90 | 97.85 | |||
| Freenet AG | 34.940 | 35.420 | 35.200 | 34.980 | 0.22 | 0.629 | 37.420 | 23.140 | |||
| AUTO1 Group SE | 25.040 | 25.200 | 24.560 | 24.480 | 0.08 | 0.327 | 24.480 | 5.705 | |||
| EVOTEC SE | 7.000 | 7.228 | 7.082 | 7.062 | 0.02 | 0.283 | 10.360 | 5.242 | |||
| RTL Group | 33.800 | 34.700 | 34.150 | 34.100 | 0.05 | 0.147 | 36.050 | 23.850 | |||
| Krones AG | 141.40 | 143.40 | 142.60 | 142.40 | 0.20 | 0.140 | 144.60 | 108.80 | |||
| Evonik Industries AG | 20.220 | 20.380 | 20.260 | 20.260 | 0.00 | 0.000 | 22.360 | 16.345 | |||
| Wacker-Chemie AG | 63.25 | 63.75 | 63.95 | 64.00 | -0.05 | -0.078 | 105.55 | 60.45 | |||
| Hella KGaA Hueck + CO | 86.00 | 86.40 | 86.20 | 86.30 | -0.10 | -0.116 | 92.30 | 82.50 | |||
| JENOPTIK STK | 19.030 | 19.560 | 19.280 | 19.320 | -0.04 | -0.207 | 29.400 | 15.480 | |||
| AIXTRON STK | 12.350 | 12.550 | 12.470 | 12.510 | -0.04 | -0.320 | 23.260 | 9.026 | |||
| UNITED INTER STK N | 22.940 | 23.280 | 23.080 | 23.160 | -0.08 | -0.345 | 23.160 | 14.750 | |||
| Fuchs SE - Vorzugsaktien | 44.500 | 44.980 | 44.740 | 44.900 | -0.16 | -0.356 | 50.050 | 37.040 | |||
| TeamViewer SE | 10.460 | 10.690 | 10.520 | 10.580 | -0.06 | -0.567 | 13.720 | 9.190 | |||
| Redcare Pharmacy N.V. | 128.10 | 129.30 | 127.80 | 128.60 | -0.80 | -0.622 | 169.90 | 97.70 | |||
| RATIONAL AG | 733.50 | 751.00 | 740.50 | 746.00 | -5.50 | -0.737 | 935.00 | 677.50 | |||
| DWS Group SE | 50.40 | 50.60 | 50.65 | 51.05 | -0.40 | -0.784 | 53.75 | 30.92 | |||
| Lanxess | 26.140 | 26.420 | 26.860 | 27.120 | -0.26 | -0.959 | 32.340 | 21.480 | |||
| BECHTLE STK | 38.780 | 39.260 | 38.820 | 39.240 | -0.42 | -1.070 | 47.580 | 29.880 | |||
| Aroundtown SA | 2.642 | 2.802 | 2.730 | 2.764 | -0.03 | -1.230 | 3.209 | 1.843 | |||
| Delivery Hero SE | 25.610 | 26.180 | 26.000 | 26.360 | -0.36 | -1.366 | 41.560 | 18.400 | |||
| DEUTSCHE LUFTHANSA AG | 6.662 | 6.702 | 6.620 | 6.728 | -0.11 | -1.605 | 7.986 | 5.556 | |||
| Carl-Zeiss Meditec AG | 59.75 | 61.00 | 60.30 | 61.35 | -1.05 | -1.711 | 94.30 | 45.16 | |||
| Gerresheimer Group | 60.65 | 61.35 | 58.90 | 60.25 | -1.35 | -2.241 | 109.20 | 50.45 | |||
| NEMETSCHEK | 119.30 | 119.70 | 117.90 | 121.00 | -3.10 | -2.562 | 124.60 | 82.85 | |||
| JUNGHEINRICH PR | 34.240 | 35.120 | 34.780 | 35.700 | -0.92 | -2.577 | 36.600 | 23.840 | |||
| thyssenkrupp AG | 8.534 | 8.706 | 8.648 | 8.920 | -0.27 | -3.049 | 11.050 | 2.790 | |||