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
29,146.11
Change
+116.63
Change in %
%+0.402
Date
26/11/2020
Time
17:45:16
Open
29,105.65
Previous day
29,029.48
High
29,204.87
Low
29,053.39
52 weeks high
29,355.19
52 weeks low
17,909.40
Volume last trade
0
Volume
731,756,745
Turnover
731,756,745.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| K+S STK | 7.742 | 7.822 | 7.722 | 7.502 | 0.22 | 2.933 | 11.285 | 4.646 | |||
| SARTORIUS AG VZO O.N. | 361.80 | 366.00 | 362.00 | 355.00 | 7.00 | 1.972 | 411.00 | 168.40 | |||
| thyssenkrupp AG | 5.652 | 5.808 | 5.718 | 5.636 | 0.08 | 1.455 | 12.280 | 3.560 | |||
| Gerresheimer Group | 96.40 | 96.65 | 97.15 | 95.80 | 1.35 | 1.409 | 102.10 | 53.50 | |||
| MORPHOSYS STK | 91.52 | 91.64 | 91.52 | 90.72 | 0.80 | 0.882 | 136.40 | 70.00 | |||
| Shop Apotheke Europe N.V. | 130.60 | 131.80 | 131.20 | 130.20 | 1.00 | 0.768 | 163.40 | 37.00 | |||
| TAG Immobilien AG | 24.440 | 24.620 | 24.440 | 24.260 | 0.18 | 0.742 | 27.420 | 14.540 | |||
| Software AG | 36.240 | 36.440 | 36.240 | 36.040 | 0.20 | 0.555 | 44.160 | 22.600 | |||
| Cancom IT Systems | 44.880 | 45.320 | 44.880 | 44.640 | 0.24 | 0.538 | 57.650 | 32.440 | |||
| Ströer SE & Co. KGaA | 75.00 | 75.25 | 75.10 | 74.70 | 0.40 | 0.535 | 78.30 | 41.42 | |||
| DUERR AG O.N. | 31.020 | 31.100 | 30.760 | 30.620 | 0.14 | 0.457 | 32.540 | 16.840 | |||
| Symrise GmbH & Co. KG | 103.85 | 104.10 | 103.65 | 103.25 | 0.40 | 0.387 | 120.30 | 73.04 | |||
| Aareal Bank AG | 19.720 | 20.160 | 19.950 | 19.890 | 0.06 | 0.302 | 31.680 | 12.875 | |||
| UNITED INTER STK N | 33.010 | 33.700 | 33.360 | 33.280 | 0.08 | 0.240 | 42.820 | 21.400 | |||
| VARTA AG | 0 | 0 | 108.20 | 108.00 | 0.20 | 0.185 | 134.20 | 53.20 | |||
| Carl-Zeiss Meditec AG | 111.10 | 112.30 | 111.50 | 111.30 | 0.20 | 0.180 | 123.10 | 69.15 | |||
| EVOTEC SE | 0 | 0 | 25.280 | 25.250 | 0.03 | 0.119 | 26.600 | 18.355 | |||
| GRENKE LEASING STK | 39.140 | 39.160 | 39.180 | 39.140 | 0.04 | 0.102 | 103.000 | 28.300 | |||
| Siemens Healthineers AG | 37.900 | 38.270 | 37.980 | 37.950 | 0.03 | 0.079 | 47.125 | 29.455 | |||
| HANNOVER RUECKV STK N | 139.90 | 142.40 | 141.10 | 141.00 | 0.10 | 0.071 | 192.10 | 107.00 | |||
| BECHTLE STK | 183.10 | 184.40 | 183.80 | 183.70 | 0.10 | 0.054 | 183.70 | 83.60 | |||
| PUMA STK | 81.80 | 82.50 | 81.80 | 81.76 | 0.04 | 0.049 | 85.00 | 42.00 | |||
| COMMERZBANK | 5.262 | 5.308 | 5.274 | 5.272 | 0.00 | 0.038 | 6.720 | 2.908 | |||
| TeamViewer | 38.830 | 39.570 | 39.200 | 39.200 | 0.00 | 0.000 | 54.100 | 24.975 | |||
| RATIONAL AG | 757.50 | 765.50 | 762.50 | 762.50 | 0.00 | 0.000 | 770.50 | 402.60 | |||
| Zalando SE | 79.54 | 80.04 | 79.90 | 79.90 | 0.00 | 0.000 | 87.94 | 29.88 | |||
| CompuGroup Medical SE & Co. KGaA | 77.80 | 80.00 | 78.90 | 78.90 | 0.00 | 0.000 | 82.40 | 47.52 | |||
| Evonik Industries AG | 25.210 | 25.340 | 25.210 | 25.210 | 0.00 | 0.000 | 27.280 | 15.300 | |||
| Freenet AG | 0 | 0 | 17.430 | 17.430 | 0.00 | 0.000 | 21.490 | 13.965 | |||
| Lanxess | 57.76 | 58.20 | 57.76 | 57.80 | -0.04 | -0.069 | 61.68 | 29.50 | |||
| Wacker-Chemie AG | 98.78 | 99.34 | 99.02 | 99.14 | -0.12 | -0.121 | 103.45 | 33.41 | |||
| QIAGEN NV STK | 40.530 | 40.660 | 40.530 | 40.580 | -0.05 | -0.123 | 46.610 | 29.720 | |||
| Metro AG | 0 | 0 | 7.990 | 8.002 | -0.01 | -0.150 | 14.910 | 6.292 | |||
| Osram Licht AG | 0 | 0 | 51.80 | 51.88 | -0.08 | -0.154 | 52.54 | 25.08 | |||
| Scout24 | 62.05 | 62.35 | 62.05 | 62.20 | -0.15 | -0.241 | 79.00 | 45.80 | |||
| Airbus SE | 89.50 | 89.90 | 89.70 | 89.93 | -0.23 | -0.256 | 139.00 | 48.88 | |||
| AIXTRON STK | 0 | 0 | 11.555 | 11.585 | -0.03 | -0.259 | 12.415 | 6.380 | |||
| Siltronic AG | 107.15 | 107.95 | 107.30 | 107.60 | -0.30 | -0.279 | 108.35 | 50.50 | |||
| ProSiebenSat.1 Media AG | 12.415 | 12.475 | 12.415 | 12.450 | -0.04 | -0.281 | 14.205 | 5.902 | |||
| Aroundtown SA | 5.916 | 6.070 | 5.996 | 6.016 | -0.02 | -0.332 | 8.812 | 3.699 | |||
| Fraport AG | 48.340 | 48.700 | 48.380 | 48.560 | -0.18 | -0.371 | 78.660 | 29.690 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 47.320 | 47.880 | 47.600 | 47.820 | -0.22 | -0.460 | 49.220 | 26.620 | |||
| AURUBIS AG | 0 | 0 | 63.84 | 64.14 | -0.30 | -0.468 | 64.46 | 31.30 | |||
| Uniper SE | 0 | 0 | 27.920 | 28.080 | -0.16 | -0.570 | 30.640 | 21.160 | |||
| Kion Group AG | 70.06 | 70.42 | 70.14 | 70.56 | -0.42 | -0.595 | 80.24 | 34.90 | |||
| LEG Immobilien | 117.14 | 117.80 | 117.02 | 117.74 | -0.72 | -0.612 | 126.20 | 76.70 | |||
| NEMETSCHEK | 64.30 | 64.60 | 64.30 | 64.70 | -0.40 | -0.618 | 72.70 | 35.30 | |||
| HelloFresh SE | 0 | 0 | 47.340 | 47.640 | -0.30 | -0.630 | 56.150 | 17.200 | |||
| Brenntag AG | 63.24 | 63.60 | 63.28 | 63.70 | -0.42 | -0.659 | 63.96 | 29.88 | |||
| Grand City Properties S.A. | 19.810 | 19.960 | 19.800 | 19.940 | -0.14 | -0.702 | 23.920 | 14.150 | |||
| Alstria Office AG | 13.730 | 13.870 | 13.730 | 13.830 | -0.10 | -0.723 | 18.970 | 10.500 | |||
| CTS Eventim AG & Co. KGaA | 49.64 | 49.88 | 49.68 | 50.15 | -0.47 | -0.937 | 61.00 | 28.30 | |||
| Hella KGaA Hueck + CO | 48.200 | 48.480 | 48.200 | 48.660 | -0.46 | -0.945 | 50.550 | 21.020 | |||
| DEUTSCHE LUFTHANSA AG | 10.165 | 10.265 | 10.095 | 10.195 | -0.10 | -0.981 | 17.290 | 6.998 | |||
| Telefonica Deutschland Holding | 2.366 | 2.392 | 2.364 | 2.396 | -0.03 | -1.336 | 2.891 | 1.831 | |||
| HOCHTIEF STK | 0 | 0 | 82.55 | 83.70 | -1.15 | -1.374 | 121.00 | 44.74 | |||
| Hugo Boss AG | 0 | 0 | 26.890 | 27.280 | -0.39 | -1.430 | 46.340 | 19.740 | |||
| GEA Group AG | 28.490 | 28.640 | 28.480 | 29.000 | -0.52 | -1.793 | 33.310 | 14.400 | |||
| RHEINMETALL STK | 76.62 | 77.38 | 76.62 | 78.26 | -1.64 | -2.096 | 107.95 | 45.04 | |||
| Knorr-Bremse | 0 | 0 | 106.52 | 109.00 | -2.48 | -2.275 | 109.44 | 74.15 | |||