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
21,481.99
Change
-56.14
Change in %
%-0.261
Date
08/04/2020
Time
12:55:47
Open
21,498.29
Previous day
21,538.13
High
21,664.93
Low
21,378.02
52 weeks high
29,355.19
52 weeks low
17,909.40
Volume last trade
466
Volume
334,149,282
Turnover
334,149,282.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| K+S STK | 5.540 | 5.550 | 5.742 | 5.450 | 0.29 | 5.358 | 18.480 | 4.646 | |||
| Fraport AG | 38.100 | 38.220 | 42.500 | 41.020 | 1.48 | 3.608 | 78.660 | 29.690 | |||
| Kion Group AG | 41.410 | 41.510 | 42.000 | 40.700 | 1.30 | 3.194 | 66.420 | 34.900 | |||
| Uniper SE | 22.480 | 22.500 | 22.600 | 21.940 | 0.66 | 3.008 | 30.440 | 21.160 | |||
| TAG Immobilien AG | 18.720 | 18.740 | 18.920 | 18.430 | 0.49 | 2.659 | 25.060 | 14.540 | |||
| VARTA AG | 65.95 | 66.15 | 64.00 | 62.55 | 1.45 | 2.318 | 123.80 | 39.20 | |||
| Evonik Industries AG | 21.480 | 21.530 | 21.690 | 21.230 | 0.46 | 2.167 | 27.280 | 15.300 | |||
| TeamViewer | 36.365 | 36.490 | 36.440 | 35.685 | 0.76 | 2.116 | 0 | 0 | |||
| Compugroup Medical SE | 63.50 | 63.85 | 63.95 | 62.65 | 1.30 | 2.075 | 74.15 | 47.52 | |||
| BECHTLE STK | 128.50 | 128.90 | 128.10 | 125.50 | 2.60 | 2.072 | 148.90 | 83.60 | |||
| Alstria Office AG | 13.560 | 13.580 | 13.340 | 13.070 | 0.27 | 2.066 | 18.970 | 10.500 | |||
| Symrise GmbH & Co. KG | 89.38 | 89.44 | 89.52 | 87.74 | 1.78 | 2.029 | 98.88 | 73.04 | |||
| GEA Group AG | 20.720 | 20.770 | 20.880 | 20.490 | 0.39 | 1.903 | 30.000 | 14.400 | |||
| Aroundtown SA | 5.030 | 5.094 | 5.070 | 4.976 | 0.09 | 1.889 | 8.812 | 3.699 | |||
| Telefonica Deutschland Holding | 2.382 | 2.392 | 2.370 | 2.332 | 0.04 | 1.630 | 2.932 | 1.831 | |||
| Carl-Zeiss Meditec AG | 91.00 | 91.40 | 91.10 | 89.90 | 1.20 | 1.335 | 121.50 | 69.15 | |||
| AURUBIS AG | 41.870 | 41.940 | 41.450 | 41.000 | 0.45 | 1.098 | 56.680 | 31.300 | |||
| Osram Licht AG | 33.260 | 33.390 | 33.990 | 33.690 | 0.30 | 0.890 | 47.960 | 25.030 | |||
| Rocket Internet AG | 18.630 | 18.730 | 18.600 | 18.470 | 0.13 | 0.704 | 25.980 | 16.530 | |||
| RATIONAL AG | 488.80 | 490.20 | 489.00 | 485.80 | 3.20 | 0.659 | 730.50 | 402.60 | |||
| Scout24 | 55.75 | 55.85 | 54.70 | 54.55 | 0.15 | 0.275 | 66.00 | 43.34 | |||
| Brenntag AG | 36.820 | 36.820 | 37.230 | 37.130 | 0.10 | 0.269 | 50.440 | 29.880 | |||
| HelloFresh SE | 27.540 | 27.620 | 27.500 | 27.520 | -0.02 | -0.073 | 30.950 | 7.900 | |||
| UNITED INTER STK N | 28.420 | 28.540 | 28.420 | 28.470 | -0.05 | -0.176 | 36.530 | 21.400 | |||
| RHEINMETALL STK | 60.30 | 60.36 | 61.00 | 61.12 | -0.12 | -0.196 | 117.60 | 45.04 | |||
| Delivery Hero SE | 65.84 | 65.90 | 65.54 | 65.68 | -0.14 | -0.213 | 81.80 | 34.37 | |||
| Aareal Bank AG | 15.550 | 15.690 | 15.550 | 15.590 | -0.04 | -0.257 | 31.680 | 12.875 | |||
| Grand City Properties S.A. | 19.240 | 19.330 | 18.930 | 18.990 | -0.06 | -0.316 | 23.920 | 14.150 | |||
| Hugo Boss AG | 24.510 | 24.530 | 25.020 | 25.100 | -0.08 | -0.319 | 62.580 | 19.740 | |||
| QIAGEN NV STK | 36.490 | 36.520 | 36.700 | 36.840 | -0.14 | -0.380 | 38.660 | 22.820 | |||
| Siemens Healthineers AG | 35.770 | 35.800 | 36.500 | 36.680 | -0.18 | -0.491 | 44.460 | 29.455 | |||
| Knorr-Bremse | 79.04 | 79.12 | 79.75 | 80.35 | -0.60 | -0.747 | 101.80 | 74.15 | |||
| Cancom IT Systems | 43.120 | 43.220 | 42.720 | 43.080 | -0.36 | -0.836 | 56.400 | 32.440 | |||
| thyssenkrupp AG | 5.300 | 5.368 | 5.352 | 5.404 | -0.05 | -0.962 | 14.075 | 3.560 | |||
| Lanxess | 39.110 | 39.160 | 39.800 | 40.260 | -0.46 | -1.143 | 63.880 | 29.500 | |||
| Hella KGaA Hueck + CO | 28.860 | 28.920 | 29.520 | 29.920 | -0.40 | -1.337 | 50.550 | 21.020 | |||
| Freenet AG | 15.970 | 16.025 | 16.055 | 16.285 | -0.23 | -1.412 | 21.580 | 14.430 | |||
| CTS Eventim AG & Co. KGaA | 39.360 | 39.380 | 38.420 | 39.000 | -0.58 | -1.487 | 61.000 | 28.300 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 35.300 | 35.480 | 35.620 | 36.160 | -0.54 | -1.493 | 45.520 | 26.620 | |||
| DUERR AG O.N. | 20.020 | 20.060 | 20.320 | 20.700 | -0.38 | -1.836 | 41.590 | 16.840 | |||
| Siltronic AG | 74.34 | 74.54 | 73.60 | 75.12 | -1.52 | -2.023 | 108.35 | 50.50 | |||
| Zalando SE | 37.940 | 37.960 | 38.100 | 38.990 | -0.89 | -2.283 | 48.720 | 29.880 | |||
| Deutsche Pfandbriefbank AG | 6.880 | 6.955 | 6.920 | 7.085 | -0.17 | -2.329 | 15.630 | 6.150 | |||
| SARTORIUS AG VZO O.N. | 221.00 | 221.40 | 216.00 | 221.20 | -5.20 | -2.351 | 239.40 | 152.90 | |||
| Gerresheimer Group | 62.50 | 62.70 | 62.75 | 64.30 | -1.55 | -2.411 | 74.05 | 53.50 | |||
| Deutsche Wohnen SE | 35.260 | 35.280 | 34.440 | 35.310 | -0.87 | -2.464 | 43.100 | 28.420 | |||
| NEMETSCHEK | 50.60 | 50.70 | 49.62 | 50.90 | -1.28 | -2.515 | 68.75 | 35.30 | |||
| Software AG | 27.080 | 27.120 | 26.520 | 27.280 | -0.76 | -2.786 | 34.530 | 22.600 | |||
| Metro AG | 7.504 | 7.554 | 7.550 | 7.774 | -0.22 | -2.881 | 16.010 | 6.292 | |||
| RTL Group | 30.060 | 30.280 | 30.020 | 30.940 | -0.92 | -2.973 | 52.150 | 28.320 | |||
| EVOTEC SE | 22.120 | 22.190 | 22.160 | 22.870 | -0.71 | -3.105 | 26.840 | 18.355 | |||
| PUMA STK | 53.26 | 53.32 | 53.30 | 55.02 | -1.72 | -3.126 | 81.85 | 42.00 | |||
| MORPHOSYS STK | 89.50 | 89.68 | 91.00 | 94.04 | -3.04 | -3.233 | 136.40 | 70.00 | |||
| GRENKE LEASING STK | 57.90 | 58.10 | 58.15 | 60.10 | -1.95 | -3.245 | 103.00 | 43.18 | |||
| HOCHTIEF STK | 67.00 | 67.10 | 66.85 | 69.15 | -2.30 | -3.326 | 133.10 | 44.74 | |||
| LEG Immobilien | 101.80 | 101.90 | 98.50 | 101.95 | -3.45 | -3.384 | 117.45 | 76.70 | |||
| Airbus SE | 55.93 | 55.96 | 55.43 | 57.65 | -2.22 | -3.851 | 139.00 | 48.88 | |||
| HANNOVER RUECKV STK N | 131.60 | 131.90 | 131.80 | 137.40 | -5.60 | -4.076 | 192.10 | 107.00 | |||
| COMMERZBANK | 3.277 | 3.282 | 3.286 | 3.493 | -0.21 | -5.926 | 8.173 | 3.050 | |||
| ProSiebenSat.1 Media AG | 7.250 | 7.264 | 7.300 | 7.840 | -0.54 | -6.888 | 15.790 | 5.902 | |||