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
35,272.92
Change
+72.22
Change in %
%
+0.205
Date
29/07/2021
Time
17:55:00
Open
35,252.87
Previous day
35,200.70
High
35,443.32
Low
35,199.18
52 weeks high
35,272.92
52 weeks low
25,721.00
Volume last trade
0
Volume
888,572,708
Turnover
888,572,708.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Airbus SE 115.68 115.90 119.48 114.72 0.00
 
 
0.000
119.48 59.61
AIXTRON STK 21.300 21.760 21.760 22.830 -1.07
 
 
-4.687
23.310 9.106
Alstria Office AG 17.900 17.970 17.900 17.820 0.08
 
 
0.449
17.910 10.550
Aroundtown SA 6.520 6.688 6.624 6.698 0.00
 
 
0.000
7.108 3.897
AURUBIS AG 85.74 86.04 86.18 85.28 0.90
 
 
1.055
86.72 54.74
AUTO1 Group SE 40.920 41.420 40.920 41.040 -0.12
 
 
-0.292
0 0
BECHTLE STK 170.75 172.45 172.30 170.50 0.00
 
 
0.000
186.50 142.50
BEIERSDORF AG 100.45 100.85 100.40 100.50 -0.10
 
 
-0.100
104.90 83.56
Brenntag SE 83.52 83.78 83.52 83.70 -0.18
 
 
-0.215
84.54 50.60
Cancom IT Systems 52.06 52.52 52.22 51.52 0.70
 
 
1.359
56.85 33.20
Carl-Zeiss Meditec AG 186.45 188.50 187.40 186.75 0.00
 
 
0.000
187.40 88.50
COMMERZBANK 5.426 5.479 5.422 5.444 -0.02
 
 
-0.404
6.843 3.991
CompuGroup Medical SE & Co. KGaA 65.80 68.00 67.00 67.45 0.00
 
 
0.000
84.25 62.75
CTS Eventim AG & Co. KGaA 56.60 56.82 56.58 58.12 -1.54
 
 
-2.650
59.96 31.92
DUERR AG O.N. 40.620 40.700 40.620 40.800 -0.18
 
 
-0.441
40.800 22.940
Encavis AG 15.350 15.750 15.520 15.680 0.00
 
 
0.000
24.950 13.320
Evonik Industries AG 29.140 29.320 29.210 29.090 0.12
 
 
0.413
30.720 20.500
EVOTEC SE 34.160 34.820 34.610 34.840 0.00
 
 
0.000
38.960 21.650
Fraport AG 56.04 56.42 56.04 55.88 0.16
 
 
0.286
64.10 30.86
Freenet AG 19.880 20.360 20.240 20.100 0.00
 
 
0.000
22.760 14.715
Fuchs Petrolub SE - Vorzugsaktien 41.820 42.400 41.380 41.180 0.00
 
 
0.000
49.520 36.340
GEA Group AG 37.020 37.200 36.980 35.380 1.60
 
 
4.522
36.880 27.340
Gerresheimer Group 86.05 86.35 86.20 85.95 0.25
 
 
0.291
102.10 83.20
Grand City Properties S.A. 22.120 22.280 22.120 22.300 -0.18
 
 
-0.807
23.900 18.860
HANNOVER RUECKV STK N 142.05 144.90 144.00 142.35 0.00
 
 
0.000
157.35 124.40
Hella KGaA Hueck + CO 59.10 59.32 59.12 59.00 0.12
 
 
0.203
59.30 36.82
HelloFresh SE 79.92 80.34 80.52 80.66 -0.14
 
 
-0.174
86.70 36.84
HOCHTIEF STK 67.64 68.16 67.50 68.22 -0.72
 
 
-1.055
87.75 62.02
Hugo Boss AG 50.24 50.54 50.20 50.26 -0.06
 
 
-0.119
51.02 19.81
K+S STK 12.105 12.185 12.085 12.185 -0.10
 
 
-0.821
12.790 5.310
Kion Group AG 90.00 90.48 90.08 88.48 1.60
 
 
1.808
92.58 64.50
Knorr-Bremse 94.82 95.76 94.78 95.56 -0.78
 
 
-0.816
116.42 92.52
Lanxess 60.74 61.00 60.62 60.42 0.20
 
 
0.331
66.00 42.96
LEG Immobilien SE 131.20 131.85 131.20 132.00 -0.80
 
 
-0.606
133.85 111.48
DEUTSCHE LUFTHANSA AG 9.753 9.850 9.751 9.921 -0.17
 
 
-1.714
12.750 6.998
MORPHOSYS STK 47.310 47.570 47.200 47.570 -0.37
 
 
-0.778
116.400 45.270
NEMETSCHEK 73.82 74.28 74.36 74.72 -0.36
 
 
-0.482
75.10 51.50
NORDEX SE 16.380 16.510 16.490 16.250 0.24
 
 
1.477
27.800 8.690
Porsche Automobil Holding SE 91.16 91.60 91.16 92.02 -0.86
 
 
-0.935
101.55 44.92
ProSiebenSat.1 Media AG 16.225 16.285 16.225 16.415 -0.19
 
 
-1.157
18.620 8.348
PUMA STK 103.50 103.95 103.50 103.80 -0.30
 
 
-0.289
106.10 65.26
QIAGEN NV STK 43.500 44.000 43.500 43.410 0.09
 
 
0.207
46.610 37.710
RATIONAL AG 904.00 921.00 917.80 913.80 0.00
 
 
0.000
928.40 503.00
RHEINMETALL STK 81.12 81.86 81.26 81.26 0.00
 
 
0.000
92.06 62.20
SARTORIUS AG VZO O.N. 501.80 504.60 501.80 500.80 1.00
 
 
0.200
500.80 317.00
Scout24 70.62 71.06 70.66 71.32 -0.66
 
 
-0.925
79.00 61.15
Shop Apotheke Europe N.V. 128.70 129.80 130.20 133.10 0.00
 
 
0.000
247.00 124.40
Siemens Healthineers AG 55.08 55.26 54.92 55.08 -0.16
 
 
-0.290
55.14 36.63
Software AG 40.360 40.620 40.380 40.400 -0.02
 
 
-0.050
44.160 30.020
Ströer SE & Co. KGaA 66.80 67.15 66.80 66.80 0.00
 
 
0.000
81.25 57.50
Symrise GmbH & Co. KG 121.95 122.35 121.80 123.30 -1.50
 
 
-1.217
123.30 96.70
TAG Immobilien AG 27.520 27.640 27.500 27.720 -0.22
 
 
-0.794
28.660 22.200
TeamViewer 28.860 29.380 29.300 29.120 0.00
 
 
0.000
49.050 27.950
Telefonica Deutschland Holding 2.249 2.262 2.260 2.268 -0.01
 
 
-0.353
2.610 2.151
thyssenkrupp AG 8.470 8.716 8.638 8.524 0.00
 
 
0.000
11.940 3.930
Uniper SE 32.820 33.040 32.790 33.100 -0.31
 
 
-0.937
33.100 25.280
UNITED INTER STK N 34.510 35.230 35.060 35.380 0.00
 
 
0.000
42.820 29.650
VARTA AG 142.00 142.55 141.80 141.80 0.00
 
 
0.000
170.30 91.35
Wacker-Chemie AG 125.05 125.45 124.55 124.20 0.35
 
 
0.282
142.05 76.34
Zalando SE 95.58 95.88 96.10 97.60 -1.50
 
 
-1.537
104.65 60.86
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.