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
22,396.87
Change
+26.85
Change in %
%+0.120
Date
03/10/2022
Time
15:45:36
Open
22,189.96
Previous day
22,370.02
High
22,449.09
Low
21,953.57
52 weeks high
36,200.33
52 weeks low
21,791.03
Volume last trade
22,101
Volume
211,352,182
Turnover
211,352,182.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| LEG Immobilien SE | 61.94 | 62.02 | 62.16 | 58.22 | 3.94 | 6.767 | 134.50 | 58.22 | |||
| TAG Immobilien AG | 8.270 | 8.275 | 8.110 | 7.700 | 0.41 | 5.325 | 25.937 | 7.320 | |||
| Deutsche Wohnen SE | 19.795 | 19.875 | 19.235 | 18.480 | 0.76 | 4.085 | 52.980 | 17.885 | |||
| Encavis AG | 18.860 | 19.040 | 18.965 | 18.250 | 0.72 | 3.918 | 24.440 | 12.450 | |||
| Siltronic AG | 58.75 | 58.85 | 57.90 | 55.85 | 2.05 | 3.671 | 142.05 | 55.85 | |||
| Ströer SE & Co. KGaA | 39.160 | 39.260 | 38.000 | 36.740 | 1.26 | 3.430 | 75.400 | 35.080 | |||
| Lanxess | 31.020 | 31.030 | 29.560 | 28.600 | 0.96 | 3.357 | 59.260 | 28.580 | |||
Stabilus SA |
46.280 | 46.360 | 44.800 | 43.400 | 1.40 | 3.226 | 69.200 | 40.450 | |||
| CTS Eventim AG & Co. KGaA | 42.540 | 42.620 | 42.060 | 40.760 | 1.30 | 3.189 | 71.420 | 40.760 | |||
| Freenet AG | 19.860 | 19.955 | 19.825 | 19.225 | 0.60 | 3.121 | 26.820 | 19.170 | |||
| NEMETSCHEK | 48.120 | 48.220 | 48.640 | 47.220 | 1.42 | 3.007 | 113.950 | 47.220 | |||
| VARTA AG | 31.520 | 31.690 | 30.340 | 29.520 | 0.82 | 2.778 | 134.850 | 29.480 | |||
| GEA Group AG | 33.030 | 33.050 | 32.930 | 32.060 | 0.87 | 2.714 | 48.460 | 31.320 | |||
| thyssenkrupp AG | 4.468 | 4.515 | 4.469 | 4.352 | 0.12 | 2.688 | 10.925 | 4.225 | |||
| UNITED INTER STK N | 19.735 | 19.860 | 19.695 | 19.185 | 0.51 | 2.658 | 35.540 | 19.060 | |||
| EVOTEC SE | 18.120 | 18.335 | 18.195 | 17.730 | 0.47 | 2.623 | 45.180 | 17.240 | |||
| Scout24 SE | 53.12 | 53.16 | 51.16 | 50.06 | 1.10 | 2.197 | 65.28 | 45.81 | |||
| Hugo Boss AG | 46.890 | 46.950 | 47.220 | 46.270 | 0.95 | 2.053 | 59.260 | 42.900 | |||
| SIXT SE | 81.35 | 81.70 | 81.50 | 79.90 | 1.60 | 2.003 | 170.00 | 79.90 | |||
| JUNGHEINRICH PR | 20.900 | 21.080 | 20.900 | 20.520 | 0.38 | 1.852 | 47.180 | 20.260 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 26.100 | 26.460 | 26.240 | 25.780 | 0.46 | 1.784 | 42.980 | 24.480 | |||
| Kion Group AG | 19.860 | 19.885 | 19.715 | 19.410 | 0.31 | 1.571 | 102.900 | 19.410 | |||
| BEFESA S.A. | 32.460 | 32.500 | 30.800 | 30.340 | 0.46 | 1.516 | 73.100 | 29.840 | |||
| Knorr-Bremse | 45.110 | 45.150 | 43.400 | 42.840 | 0.56 | 1.307 | 96.060 | 42.830 | |||
| Carl-Zeiss Meditec AG | 106.90 | 107.35 | 107.00 | 105.75 | 1.25 | 1.182 | 187.50 | 103.40 | |||
| HelloFresh SE | 21.470 | 21.510 | 21.460 | 21.210 | 0.25 | 1.179 | 95.460 | 21.210 | |||
| Gerresheimer Group | 50.600 | 50.650 | 49.760 | 49.260 | 0.50 | 1.015 | 85.000 | 46.900 | |||
| BECHTLE STK | 36.930 | 37.180 | 36.960 | 36.590 | 0.37 | 1.011 | 69.360 | 35.490 | |||
| Vantage Towers AG | 26.820 | 26.860 | 26.140 | 25.880 | 0.26 | 1.005 | 33.160 | 24.740 | |||
| RTL Group | 32.580 | 32.920 | 32.740 | 32.420 | 0.32 | 0.987 | 53.750 | 31.620 | |||
| DUERR AG O.N. | 21.260 | 21.280 | 21.160 | 20.960 | 0.20 | 0.954 | 42.320 | 19.880 | |||
| TeamViewer | 7.864 | 7.978 | 7.918 | 7.856 | 0.06 | 0.789 | 23.950 | 7.768 | |||
| Talanx AG | 36.320 | 36.360 | 36.000 | 35.720 | 0.28 | 0.784 | 44.160 | 34.320 | |||
| Software AG | 23.160 | 23.200 | 23.220 | 23.100 | 0.12 | 0.519 | 41.180 | 22.540 | |||
| AIXTRON STK | 25.020 | 25.040 | 24.510 | 24.390 | 0.12 | 0.492 | 27.850 | 16.075 | |||
| Aroundtown SA | 2.252 | 2.314 | 2.266 | 2.257 | 0.01 | 0.399 | 6.310 | 2.180 | |||
| AURUBIS AG | 54.68 | 54.76 | 53.36 | 53.28 | 0.08 | 0.150 | 116.20 | 51.06 | |||
| Evonik Industries AG | 17.525 | 17.535 | 16.960 | 16.955 | 0.01 | 0.029 | 29.510 | 16.565 | |||
| COMMERZBANK | 7.164 | 7.166 | 7.230 | 7.250 | -0.02 | -0.276 | 9.179 | 5.599 | |||
| Wacker-Chemie AG | 108.80 | 108.95 | 104.95 | 105.25 | -0.30 | -0.285 | 184.15 | 105.25 | |||
| RATIONAL AG | 504.50 | 506.50 | 503.00 | 504.50 | -1.50 | -0.297 | 908.40 | 414.60 | |||
| Telefonica Deutschland Holding | 2.142 | 2.143 | 2.078 | 2.088 | -0.01 | -0.479 | 2.991 | 2.088 | |||
| ADTRAN Holdings Inc. | 19.900 | 20.300 | 20.100 | 20.300 | -0.20 | -0.985 | 0 | 0 | |||
| Hella KGaA Hueck + CO | 67.35 | 67.60 | 67.25 | 68.00 | -0.75 | -1.103 | 72.10 | 51.72 | |||
| Fraport AG | 36.550 | 36.580 | 36.600 | 37.150 | -0.55 | -1.480 | 68.840 | 37.080 | |||
| RHEINMETALL STK | 159.45 | 159.70 | 157.00 | 159.40 | -2.40 | -1.506 | 224.30 | 78.16 | |||
| K+S STK | 19.980 | 19.990 | 19.115 | 19.465 | -0.35 | -1.798 | 35.240 | 13.300 | |||
| ProSiebenSat.1 Media AG | 7.378 | 7.388 | 7.220 | 7.366 | -0.15 | -1.982 | 16.145 | 7.138 | |||
| Delivery Hero SE | 36.700 | 36.890 | 36.770 | 37.750 | -0.98 | -2.596 | 128.250 | 25.260 | |||
| DEUTSCHE LUFTHANSA AG | 5.546 | 5.547 | 5.722 | 5.928 | -0.21 | -3.475 | 7.879 | 5.449 | |||