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
31,561.87
Change
-200.34
Change in %
%
-0.631
Date
03/03/2021
Time
17:55:00
Open
31,890.49
Previous day
31,762.21
High
31,998.91
Low
31,342.58
52 weeks high
33,042.33
52 weeks low
17,909.40
Volume last trade
0
Volume
1,124,719,122
Turnover
1,124,719,122.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Wacker-Chemie AG 0 0 115.05 109.15 5.90
 
 
5.405
129.45 33.41
thyssenkrupp AG 0 0 11.890 11.395 0.50
 
 
4.344
11.890 3.560
Kion Group AG 0 0 77.00 73.82 3.18
 
 
4.308
80.24 34.90
K+S STK 0 0 9.900 9.640 0.26
 
 
2.697
10.345 4.646
Freenet AG 0 0 19.130 18.645 0.49
 
 
2.601
19.130 13.965
Software AG 0 0 36.400 35.700 0.70
 
 
1.961
44.160 22.600
DUERR AG O.N. 0 0 34.520 33.860 0.66
 
 
1.949
35.320 16.840
ProSiebenSat.1 Media AG 0 0 17.895 17.555 0.34
 
 
1.937
17.995 5.902
Cancom IT Systems 0 0 55.90 54.90 1.00
 
 
1.821
57.65 32.44
GEA Group AG 0 0 29.410 28.920 0.49
 
 
1.694
33.310 14.400
Lanxess 0 0 63.54 62.50 1.04
 
 
1.664
65.96 29.50
Uniper SE 0 0 30.100 29.640 0.46
 
 
1.552
30.860 21.160
Evonik Industries AG 0 0 29.180 28.750 0.43
 
 
1.496
29.180 15.300
DEUTSCHE LUFTHANSA AG 0 0 12.695 12.555 0.14
 
 
1.115
12.750 6.998
QIAGEN NV STK 0 0 41.930 41.510 0.42
 
 
1.012
46.610 34.500
CTS Eventim AG & Co. KGaA 0 0 56.75 56.20 0.55
 
 
0.979
58.05 28.30
NEMETSCHEK 0 0 53.85 53.35 0.50
 
 
0.937
72.70 35.30
COMMERZBANK 0 0 5.520 5.470 0.05
 
 
0.914
5.842 2.908
RHEINMETALL STK 0 0 85.36 84.60 0.76
 
 
0.898
92.00 45.04
Osram Licht AG 0 0 51.44 51.04 0.40
 
 
0.784
52.90 25.08
Ströer SE & Co. KGaA 0 0 73.15 72.70 0.45
 
 
0.619
81.25 41.42
Airbus SE 0 0 100.30 99.77 0.53
 
 
0.531
110.86 48.88
Aareal Bank AG 21.940 22.480 22.340 22.260 0.08
 
 
0.359
25.500 12.875
HANNOVER RUECKV STK N 146.10 148.60 147.50 147.00 0.50
 
 
0.340
167.70 107.00
Brenntag SEAmendment 0 0 64.98 64.76 0.22
 
 
0.340
68.50 29.88
LEG Immobilien 0 0 115.04 114.70 0.34
 
 
0.296
127.34 76.70
TAG Immobilien AG 0 0 23.860 23.800 0.06
 
 
0.252
27.420 14.540
Symrise GmbH & Co. KG 0 0 99.72 99.50 0.22
 
 
0.221
120.30 73.04
Telefonica Deutschland Holding 0 0 2.204 2.202 0.00
 
 
0.091
2.891 1.831
RATIONAL AG 724.50 734.50 730.00 729.50 0.50
 
 
0.069
849.50 402.60
Knorr-Bremse 0 0 105.50 105.56 -0.06
 
 
-0.057
116.42 74.15
AIXTRON STK 0 0 18.145 18.160 -0.02
 
 
-0.083
19.195 6.380
VARTA AG 0 0 114.50 114.60 -0.10
 
 
-0.087
170.30 53.20
Grand City Properties S.A. 0 0 20.740 20.760 -0.02
 
 
-0.096
22.600 14.150
AURUBIS AG 0 0 72.64 72.76 -0.12
 
 
-0.165
73.48 31.30
Metro AG 0 0 9.438 9.460 -0.02
 
 
-0.233
12.035 6.292
SARTORIUS AG VZO O.N. 0 0 426.80 429.20 -2.40
 
 
-0.559
497.40 168.40
Gerresheimer Group 0 0 86.65 87.15 -0.50
 
 
-0.574
102.10 53.50
Scout24 0 0 62.85 63.25 -0.40
 
 
-0.632
79.00 45.80
Siltronic AG 0 0 137.60 138.55 -0.95
 
 
-0.686
144.45 50.50
Fuchs Petrolub SE - Vorzugsaktien 45.660 46.240 46.000 46.380 -0.38
 
 
-0.819
49.520 26.620
Hella KGaA Hueck + CO 0 0 49.340 49.900 -0.56
 
 
-1.122
55.050 21.020
Hugo Boss AG 0 0 32.280 32.670 -0.39
 
 
-1.194
38.740 19.740
Carl-Zeiss Meditec AG 121.70 123.50 122.70 124.20 -1.50
 
 
-1.208
139.50 69.15
UNITED INTER STK N 36.210 37.000 36.650 37.140 -0.49
 
 
-1.319
42.820 21.400
HOCHTIEF STK 0 0 74.50 75.55 -1.05
 
 
-1.390
90.65 44.74
TeamViewer 45.770 46.670 46.220 46.890 -0.67
 
 
-1.429
54.100 24.975
Alstria Office AG 0 0 13.860 14.080 -0.22
 
 
-1.563
17.640 10.500
EVOTEC SE 0 0 31.650 32.300 -0.65
 
 
-2.012
37.040 18.355
CompuGroup Medical SE & Co. KGaA 66.30 68.50 67.40 68.80 -1.40
 
 
-2.035
84.25 47.52
Aroundtown SA 0 0 6.146 6.276 -0.13
 
 
-2.071
7.902 3.699
Siemens Energy AG Namens-Aktien o.N 0 0 30.430 31.090 -0.66
 
 
-2.123
0 0
BECHTLE STK 0 0 156.50 160.00 -3.50
 
 
-2.188
186.50 83.60
Fraport AG 0 0 53.10 54.35 -1.25
 
 
-2.300
56.80 29.69
PUMA STK 0 0 86.34 88.56 -2.22
 
 
-2.507
92.20 42.00
Siemens Healthineers AG 0 0 45.000 46.285 -1.29
 
 
-2.776
49.595 29.455
MORPHOSYS STK 0 0 82.62 85.50 -2.88
 
 
-3.368
123.95 70.00
HelloFresh SE 0 0 59.80 62.50 -2.70
 
 
-4.320
76.85 17.20
Zalando SE 0 0 82.46 86.50 -4.04
 
 
-4.671
101.95 29.88
Shop Apotheke Europe N.V. 189.80 191.60 191.00 201.00 -10.00
 
 
-4.975
247.00 40.55
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.