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
25,958.01
Change
-18.36
Change in %
%
-0.071
Date
17/09/2019
Time
17:45:00
Open
25,960.29
Previous day
25,976.37
High
25,963.77
Low
25,763.73
52 weeks high
26,344.15
52 weeks low
21,301.26
Volume last trade
0
Volume
984,798,851
Turnover
984,798,851.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
SARTORIUS AG VZO O.N. 0 0 173.70 167.40 6.30
 
 
3.763
192.90 103.70
Carl-Zeiss Meditec AG 101.90 102.30 102.10 99.30 2.80
 
 
2.820
108.90 61.00
NEMETSCHEK 0 0 47.340 46.120 1.22
 
 
2.645
57.400 30.283
PUMA STK 0 0 68.15 66.50 1.65
 
 
2.481
70.80 40.00
Siemens Healthineers AG 0 0 35.980 35.170 0.81
 
 
2.303
38.835 32.740
LEG Immobilien 0 0 100.90 98.88 2.02
 
 
2.043
111.75 90.82
Scout24 0 0 50.10 49.14 0.96
 
 
1.954
53.25 33.30
DIALOG SEMICON STK 42.910 43.000 42.910 42.200 0.71
 
 
1.682
44.180 16.530
BECHTLE STK 91.55 92.00 91.70 90.25 1.45
 
 
1.607
109.50 63.10
Uniper SE 0 0 29.640 29.230 0.41
 
 
1.403
29.460 21.680
Alstria Office AG 0 0 15.100 14.910 0.19
 
 
1.274
15.280 11.890
Airbus SE 0 0 122.50 121.04 1.46
 
 
1.206
132.50 81.35
MTU Aero Engines 240.90 241.80 241.20 238.40 2.80
 
 
1.174
253.40 157.80
Gerresheimer Group 0 0 68.50 67.75 0.75
 
 
1.107
77.00 51.85
TAG Immobilien AG 0 0 20.140 19.960 0.18
 
 
0.902
22.340 19.400
Deutsche Wohnen SE 0 0 31.530 31.260 0.27
 
 
0.864
44.390 29.050
RHEINMETALL STK 0 0 117.60 116.60 1.00
 
 
0.858
116.60 70.32
Aroundtown SA 6.850 6.994 6.922 6.886 0.04
 
 
0.523
7.870 6.880
MORPHOSYS STK 0 0 104.90 104.40 0.50
 
 
0.479
113.60 77.40
Deutsche Euroshop AG 24.240 24.560 24.400 24.300 0.10
 
 
0.412
28.920 22.580
CTS Eventim AG & Co. KGaA 0 0 49.300 49.100 0.20
 
 
0.407
51.550 31.460
Symrise GmbH & Co. KG 0 0 87.60 87.34 0.26
 
 
0.298
89.30 64.16
Osram Licht AG 0 0 37.750 37.640 0.11
 
 
0.292
40.910 25.030
Knorr-Bremse 0 0 90.08 89.95 0.13
 
 
0.145
0 0
QIAGEN NV STK 0 0 30.870 30.830 0.04
 
 
0.130
37.040 28.730
HANNOVER RUECKV STK N 148.20 148.70 148.40 148.50 -0.10
 
 
-0.067
152.60 114.50
GEA Group AG 0 0 26.690 26.720 -0.03
 
 
-0.112
32.960 19.505
Fuchs Petrolub SE - Vorzugsaktien 34.860 35.040 34.940 34.980 -0.04
 
 
-0.114
49.000 30.680
Metro AG 0 0 14.650 14.690 -0.04
 
 
-0.272
16.010 11.685
Norma Group AG 0 0 32.800 32.900 -0.10
 
 
-0.304
58.750 26.480
Software AG 0 0 25.560 25.650 -0.09
 
 
-0.351
40.700 22.840
Fraport AG 0 0 74.46 74.78 -0.32
 
 
-0.428
77.94 60.88
EVOTEC SE 20.690 20.770 20.710 20.820 -0.11
 
 
-0.528
26.840 15.615
FIELMANN STK 64.10 64.25 64.20 64.55 -0.35
 
 
-0.542
68.65 49.66
GRENKE LEASING STK 0 0 78.25 78.70 -0.45
 
 
-0.572
105.20 70.30
Brenntag AG 0 0 46.900 47.190 -0.29
 
 
-0.615
54.240 36.790
Cancom IT Systems 0 0 52.85 53.20 -0.35
 
 
-0.658
56.25 27.42
Delivery Hero SE 42.820 43.230 43.000 43.290 -0.29
 
 
-0.670
46.640 27.260
Deutsche Pfandbriefbank AG 11.120 11.180 11.120 11.220 -0.10
 
 
-0.891
13.210 8.480
Hella KGaA Hueck + CO 0 0 44.160 44.600 -0.44
 
 
-0.987
51.650 33.920
HOCHTIEF STK 0 0 104.50 105.60 -1.10
 
 
-1.042
143.80 94.25
Rocket Internet AG 0 0 24.760 25.040 -0.28
 
 
-1.118
27.540 19.570
Kion Group AG 0 0 48.720 49.290 -0.57
 
 
-1.156
60.720 40.630
Aareal Bank AG 26.660 26.800 26.710 27.050 -0.34
 
 
-1.257
37.010 22.670
Siltronic AG 0 0 71.02 72.02 -1.00
 
 
-1.389
115.05 53.32
Grand City Properties S.A. 0 0 19.310 19.630 -0.32
 
 
-1.630
23.440 18.690
DRILLISCH STK 0 0 30.140 30.700 -0.56
 
 
-1.824
46.180 22.540
AURUBIS AG 0 0 42.420 43.220 -0.80
 
 
-1.851
60.840 35.120
Evonik Industries AG 0 0 23.390 23.860 -0.47
 
 
-1.970
32.630 21.050
Telefonica Deutschland Holding 0 0 2.492 2.548 -0.06
 
 
-2.198
3.795 2.147
RTL Group 45.040 45.320 44.920 45.940 -1.02
 
 
-2.220
63.500 40.940
Hugo Boss AG 0 0 51.92 53.14 -1.22
 
 
-2.296
69.12 49.30
Lanxess 0 0 56.12 57.52 -1.40
 
 
-2.434
67.04 39.56
DUERR AG O.N. 0 0 25.440 26.080 -0.64
 
 
-2.454
41.590 21.500
Freenet AG 0 0 18.080 18.545 -0.47
 
 
-2.507
21.710 16.255
K+S STK 0 0 14.770 15.205 -0.44
 
 
-2.861
18.975 13.425
ProSiebenSat.1 Media AG 0 0 13.505 13.930 -0.43
 
 
-3.051
22.820 10.720
COMMERZBANK 0 0 5.661 5.853 -0.19
 
 
-3.280
9.577 4.745
UNITED INTER STK N 33.190 33.430 33.300 34.490 -1.19
 
 
-3.450
41.910 25.220
Zalando SE 0 0 41.130 43.440 -2.31
 
 
-5.318
46.820 22.330
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.