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
29,150.81
Change
-165.53
Change in %
%
-0.565
Date
18/02/2020
Time
15:58:11
Open
29,203.48
Previous day
29,316.34
High
29,203.48
Low
29,044.82
52 weeks high
29,316.34
52 weeks low
24,251.02
Volume last trade
10,016
Volume
549,576,373
Turnover
549,576,373.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Compugroup Medical SE 66.15 66.45 66.25 65.00 1.25
 
 
1.923
74.15 47.86
AURUBIS AG 50.54 50.54 51.60 50.94 0.66
 
 
1.296
56.68 35.12
SARTORIUS AG VZO O.N. 235.20 235.20 233.00 231.20 1.80
 
 
0.779
233.20 138.30
Software AG 34.460 34.470 34.530 34.310 0.22
 
 
0.641
34.310 22.840
Zalando SE 47.750 47.760 47.730 47.480 0.25
 
 
0.527
47.840 26.010
Freenet AG 21.200 21.250 21.240 21.130 0.11
 
 
0.521
21.580 16.780
Alstria Office AG 18.940 18.950 18.930 18.840 0.09
 
 
0.478
18.840 13.110
Airbus SE 131.76 131.78 131.22 130.64 0.58
 
 
0.444
139.00 110.06
Hella KGaA Hueck + CO 42.820 42.860 43.480 43.300 0.18
 
 
0.416
50.550 34.160
RTL Group 44.100 44.320 44.280 44.100 0.18
 
 
0.408
52.800 40.940
Uniper SE 29.530 29.530 29.640 29.520 0.12
 
 
0.407
30.440 24.720
MORPHOSYS STK 114.10 114.20 115.00 114.60 0.40
 
 
0.349
136.40 81.05
Knorr-Bremse 98.29 98.29 99.03 98.69 0.34
 
 
0.345
101.80 82.76
Carl-Zeiss Meditec AG 109.10 109.60 108.90 108.60 0.30
 
 
0.276
121.50 71.40
Fraport AG 69.56 69.58 69.34 69.16 0.18
 
 
0.260
78.66 67.16
Aroundtown SA 8.780 8.842 8.806 8.794 0.01
 
 
0.136
8.806 6.880
Grand City Properties S.A. 23.500 23.540 23.500 23.480 0.02
 
 
0.085
23.480 19.210
Delivery Hero SE 78.96 79.02 79.10 79.06 0.04
 
 
0.051
81.80 31.72
Osram Licht AG 47.690 47.700 47.640 47.640 0.00
 
 
0.000
47.820 25.030
GEA Group AG 27.370 27.380 27.620 27.640 -0.02
 
 
-0.072
30.000 20.560
HANNOVER RUECKV STK N 190.70 191.00 191.30 191.60 -0.30
 
 
-0.157
192.10 125.70
NEMETSCHEK 67.00 67.10 66.40 66.55 -0.15
 
 
-0.225
68.75 41.00
RATIONAL AG 659.00 660.50 659.50 661.00 -1.50
 
 
-0.227
730.50 533.00
PUMA STK 72.05 72.15 71.80 72.00 -0.20
 
 
-0.278
78.50 44.40
Gerresheimer Group 72.05 72.10 71.35 71.55 -0.20
 
 
-0.280
74.05 61.95
Scout24 65.20 65.25 64.80 65.00 -0.20
 
 
-0.308
65.05 43.34
Symrise GmbH & Co. KG 98.92 98.96 98.52 98.88 -0.36
 
 
-0.364
98.88 76.74
LEG Immobilien 116.60 116.70 115.40 115.85 -0.45
 
 
-0.388
115.85 97.06
COMMERZBANK 6.729 6.730 6.693 6.720 -0.03
 
 
-0.402
8.173 4.743
Hugo Boss AG 43.310 43.310 43.750 43.960 -0.21
 
 
-0.478
67.060 36.350
GRENKE LEASING STK 98.95 99.00 99.35 99.95 -0.60
 
 
-0.600
103.00 70.80
Deutsche Wohnen SE 38.730 38.740 38.670 38.910 -0.24
 
 
-0.617
44.390 29.050
ProSiebenSat.1 Media AG 12.565 12.575 12.510 12.590 -0.08
 
 
-0.635
16.505 10.720
TAG Immobilien AG 24.720 24.740 24.780 24.940 -0.16
 
 
-0.642
24.940 19.560
Telefonica Deutschland Holding 2.614 2.622 2.591 2.609 -0.02
 
 
-0.690
3.022 2.147
QIAGEN NV STK 34.200 34.220 34.070 34.310 -0.24
 
 
-0.700
38.660 22.820
HOCHTIEF STK 110.30 110.30 111.00 111.80 -0.80
 
 
-0.716
143.80 94.25
RHEINMETALL STK 0 0 97.66 98.44 -0.78
 
 
-0.792
117.60 91.82
Deutsche Pfandbriefbank AG 15.380 15.440 15.420 15.560 -0.14
 
 
-0.900
15.630 10.060
CTS Eventim AG & Co. KGaA 58.65 58.70 58.45 59.05 -0.60
 
 
-1.016
61.00 38.50
BECHTLE STK 144.70 145.10 144.70 146.20 -1.50
 
 
-1.026
148.90 74.90
Evonik Industries AG 26.750 26.770 26.700 26.990 -0.29
 
 
-1.074
27.280 21.050
UNITED INTER STK N 30.600 30.710 30.640 30.980 -0.34
 
 
-1.097
36.530 25.220
Siemens Healthineers AG 40.335 40.335 40.220 40.700 -0.48
 
 
-1.179
44.460 34.365
Brenntag AG 48.980 48.980 49.180 49.770 -0.59
 
 
-1.185
50.440 39.650
TeamViewer 31.260 31.350 31.295 31.705 -0.41
 
 
-1.293
0 0
Fuchs Petrolub SE - Vorzugsaktien 41.240 41.380 41.440 42.000 -0.56
 
 
-1.333
45.520 30.680
Kion Group AG 58.20 58.26 58.66 59.46 -0.80
 
 
-1.345
66.42 40.63
EVOTEC SE 25.910 25.990 25.940 26.370 -0.43
 
 
-1.631
26.840 18.475
K+S STK 8.722 8.726 8.782 8.928 -0.15
 
 
-1.635
18.480 8.262
Cancom IT Systems 53.25 53.30 53.15 54.05 -0.90
 
 
-1.665
56.40 34.20
Aareal Bank AG 30.040 30.150 30.200 30.770 -0.57
 
 
-1.852
31.680 22.670
VARTA AG 84.70 84.80 83.90 85.50 -1.60
 
 
-1.871
123.80 34.96
Metro AG 12.010 12.050 12.000 12.255 -0.26
 
 
-2.081
16.010 12.255
DUERR AG O.N. 28.660 28.710 28.750 29.430 -0.68
 
 
-2.311
41.590 21.310
Lanxess 55.66 55.70 55.56 57.20 -1.64
 
 
-2.867
63.88 44.29
Rocket Internet AG 21.520 21.640 21.480 22.320 -0.84
 
 
-3.763
25.980 20.680
DIALOG SEMICON STK 37.050 37.140 37.090 38.870 -1.78
 
 
-4.579
48.140 25.280
thyssenkrupp AG 10.260 10.325 10.335 10.905 -0.57
 
 
-5.227
14.075 9.426
Siltronic AG 102.80 102.90 100.95 106.75 -5.80
 
 
-5.433
108.35 53.32
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.