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
27,512.91
Change
-109.26
Change in %
%-0.396
Date
18/09/2020
Time
17:45:00
Open
27,611.70
Previous day
27,622.17
High
27,674.52
Low
27,501.95
52 weeks high
29,355.19
52 weeks low
17,909.40
Volume last trade
0
Volume
2,033,734,395
Turnover
2,033,734,395.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| BECHTLE STK | 171.40 | 173.30 | 172.30 | 164.90 | 7.40 | 4.488 | 172.20 | 83.60 | |||
| TeamViewer | 41.880 | 42.780 | 42.430 | 41.030 | 1.40 | 3.412 | 0 | 0 | |||
| Zalando SE | 0 | 0 | 77.06 | 75.18 | 1.88 | 2.501 | 77.16 | 29.88 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 345.20 | 337.40 | 7.80 | 2.312 | 355.80 | 157.80 | |||
| Airbus SE | 0 | 0 | 70.97 | 69.48 | 1.49 | 2.145 | 139.00 | 48.88 | |||
| RTL Group | 0 | 0 | 31.880 | 31.240 | 0.64 | 2.049 | 48.340 | 27.440 | |||
| MORPHOSYS STK | 0 | 0 | 115.35 | 113.05 | 2.30 | 2.034 | 136.40 | 70.00 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 70.95 | 69.60 | 1.35 | 1.940 | 78.30 | 41.42 | |||
Siemens Healthineers AG |
0 | 0 | 38.285 | 37.600 | 0.69 | 1.822 | 47.125 | 29.455 | |||
| Hugo Boss AG | 0 | 0 | 24.730 | 24.300 | 0.43 | 1.770 | 51.680 | 19.740 | |||
| Kion Group AG | 0 | 0 | 74.82 | 73.52 | 1.30 | 1.768 | 76.16 | 34.90 | |||
| Lanxess | 0 | 0 | 52.12 | 51.34 | 0.78 | 1.519 | 63.88 | 29.50 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 10.900 | 10.755 | 0.15 | 1.348 | 14.205 | 5.902 | |||
| AURUBIS AG | 0 | 0 | 61.62 | 60.88 | 0.74 | 1.216 | 61.96 | 31.30 | |||
| RHEINMETALL STK | 0 | 0 | 82.14 | 81.16 | 0.98 | 1.207 | 117.50 | 45.04 | |||
| LEG Immobilien | 0 | 0 | 124.88 | 123.40 | 1.48 | 1.199 | 126.20 | 76.70 | |||
| Carl-Zeiss Meditec AG | 100.70 | 102.00 | 101.40 | 100.30 | 1.10 | 1.097 | 121.50 | 69.15 | |||
| Grand City Properties S.A. | 0 | 0 | 22.460 | 22.240 | 0.22 | 0.989 | 23.920 | 14.150 | |||
| PUMA STK | 0 | 0 | 76.00 | 75.28 | 0.72 | 0.956 | 81.85 | 42.00 | |||
| EVOTEC SE | 0 | 0 | 22.840 | 22.650 | 0.19 | 0.839 | 26.600 | 18.355 | |||
| CompuGroup Medical SE & Co. KGaA | 76.35 | 78.55 | 77.45 | 76.85 | 0.60 | 0.781 | 80.35 | 47.52 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 117.80 | 117.05 | 0.75 | 0.641 | 117.45 | 73.04 | |||
| Evonik Industries AG | 0 | 0 | 23.530 | 23.400 | 0.13 | 0.556 | 27.280 | 15.300 | |||
| Alstria Office AG | 0 | 0 | 12.760 | 12.710 | 0.05 | 0.393 | 18.970 | 10.500 | |||
| Gerresheimer Group | 0 | 0 | 97.50 | 97.15 | 0.35 | 0.360 | 100.30 | 53.50 | |||
| Rocket Internet AG | 18.420 | 18.860 | 18.640 | 18.590 | 0.05 | 0.269 | 24.780 | 16.530 | |||
| RATIONAL AG | 597.50 | 606.00 | 604.50 | 603.00 | 1.50 | 0.249 | 730.50 | 402.60 | |||
| Aareal Bank AG | 17.190 | 17.730 | 17.480 | 17.440 | 0.04 | 0.229 | 31.680 | 12.875 | |||
| Osram Licht AG | 0 | 0 | 44.180 | 44.080 | 0.10 | 0.227 | 47.960 | 25.080 | |||
| Knorr-Bremse | 0 | 0 | 101.46 | 101.30 | 0.16 | 0.158 | 109.44 | 74.15 | |||
| TAG Immobilien AG | 0 | 0 | 26.040 | 26.020 | 0.02 | 0.077 | 26.140 | 14.540 | |||
| Scout24 | 0 | 0 | 75.90 | 75.85 | 0.05 | 0.066 | 79.00 | 45.80 | |||
| Uniper SE | 0 | 0 | 26.980 | 26.980 | 0.00 | 0.000 | 30.640 | 21.160 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2.382 | 2.384 | -0.00 | -0.084 | 2.891 | 1.831 | |||
| Siltronic AG | 0 | 0 | 77.38 | 77.46 | -0.08 | -0.103 | 108.35 | 50.50 | |||
| GEA Group AG | 0 | 0 | 30.510 | 30.550 | -0.04 | -0.131 | 33.310 | 14.400 | |||
| Cancom IT Systems | 0 | 0 | 45.960 | 46.060 | -0.10 | -0.217 | 57.650 | 32.440 | |||
| Brenntag AG | 0 | 0 | 56.60 | 56.74 | -0.14 | -0.247 | 56.74 | 29.88 | |||
| K+S STK | 0 | 0 | 5.842 | 5.868 | -0.03 | -0.443 | 14.605 | 4.646 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 44.040 | 44.300 | -0.26 | -0.587 | 50.550 | 21.020 | |||
| VARTA AG | 0 | 0 | 120.20 | 121.00 | -0.80 | -0.661 | 134.20 | 53.20 | |||
| DUERR AG O.N. | 0 | 0 | 26.320 | 26.500 | -0.18 | -0.679 | 32.540 | 16.840 | |||
| QIAGEN NV STK | 0 | 0 | 42.090 | 42.410 | -0.32 | -0.755 | 44.390 | 22.820 | |||
| NEMETSCHEK | 0 | 0 | 63.60 | 64.20 | -0.60 | -0.935 | 72.70 | 35.30 | |||
| Metro AG | 0 | 0 | 8.670 | 8.756 | -0.09 | -0.982 | 15.110 | 6.292 | |||
| HelloFresh SE | 0 | 0 | 38.260 | 38.720 | -0.46 | -1.188 | 52.300 | 12.380 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 42.980 | 43.520 | -0.54 | -1.241 | 61.000 | 28.300 | |||
| UNITED INTER STK N | 39.480 | 40.270 | 40.060 | 40.580 | -0.52 | -1.281 | 42.820 | 21.400 | |||
| AIXTRON STK | 0 | 0 | 9.756 | 9.888 | -0.13 | -1.335 | 12.415 | 6.380 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 8.830 | 8.962 | -0.13 | -1.473 | 17.750 | 7.226 | |||
| Software AG | 0 | 0 | 42.240 | 43.040 | -0.80 | -1.859 | 44.160 | 22.600 | |||
| Freenet AG | 0 | 0 | 18.065 | 18.440 | -0.38 | -2.034 | 21.580 | 13.965 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 40.780 | 41.360 | 41.120 | 41.980 | -0.86 | -2.049 | 45.520 | 26.620 | |||
| HANNOVER RUECKV STK N | 131.10 | 134.00 | 132.50 | 135.30 | -2.80 | -2.069 | 192.10 | 107.00 | |||
| HOCHTIEF STK | 0 | 0 | 70.80 | 72.50 | -1.70 | -2.345 | 121.00 | 44.74 | |||
| Fraport AG | 0 | 0 | 37.160 | 38.100 | -0.94 | -2.467 | 78.660 | 29.690 | |||
| thyssenkrupp AG | 5.482 | 5.682 | 5.588 | 5.736 | -0.15 | -2.580 | 13.770 | 3.560 | |||
| COMMERZBANK | 0 | 0 | 4.504 | 4.710 | -0.21 | -4.374 | 6.720 | 2.908 | |||
| GRENKE LEASING STK | 0 | 0 | 34.300 | 36.060 | -1.76 | -4.881 | 103.000 | 28.300 | |||
| Aroundtown SA | 0 | 0 | 4.387 | 4.690 | -0.30 | -6.461 | 8.812 | 3.699 | |||