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
23,310.93
Change
-41.04
Change in %
%-0.176
Date
22/01/2019
Time
17:29:47
Open
23,335.85
Previous day
23,351.97
High
23,445.23
Low
23,235.73
52 weeks high
27,413.15
52 weeks low
21,301.26
Volume last trade
79,124
Volume
463,685,025
Turnover
463,685,025.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| HOCHTIEF STK | 129.80 | 129.80 | 130.70 | 123.60 | 7.10 | 5.744 | 160.20 | 111.80 | |||
| ProSiebenSat.1 Media AG | 15.355 | 15.360 | 15.095 | 14.775 | 0.32 | 2.166 | 32.680 | 14.520 | |||
| FIELMANN STK | 0 | 0 | 57.70 | 56.50 | 1.20 | 2.124 | 73.60 | 49.66 | |||
| Zalando SE | 27.880 | 27.990 | 26.940 | 26.480 | 0.46 | 1.737 | 49.700 | 22.330 | |||
| Deutsche Wohnen SE | 42.280 | 42.290 | 42.610 | 42.000 | 0.61 | 1.452 | 43.850 | 31.860 | |||
| LEG Immobilien | 98.08 | 98.12 | 97.70 | 96.50 | 1.20 | 1.244 | 105.50 | 78.48 | |||
| SARTORIUS AG VZO O.N. | 110.50 | 111.50 | 115.30 | 114.00 | 1.30 | 1.140 | 159.60 | 87.00 | |||
| Airbus SE | 0 | 0 | 94.34 | 93.48 | 0.86 | 0.920 | 109.74 | 81.35 | |||
| Carl-Zeiss Meditec AG | 78.55 | 78.95 | 78.70 | 78.00 | 0.70 | 0.897 | 78.00 | 48.76 | |||
| Gerresheimer Group | 59.85 | 60.10 | 60.50 | 60.00 | 0.50 | 0.833 | 79.45 | 51.85 | |||
| Axel Springer SE | 50.90 | 50.95 | 50.45 | 50.05 | 0.40 | 0.799 | 73.50 | 48.94 | |||
| PUMA STK | 485.00 | 486.00 | 480.00 | 476.50 | 3.50 | 0.735 | 528.00 | 309.50 | |||
| GEA Group AG | 24.010 | 24.140 | 24.070 | 23.900 | 0.17 | 0.711 | 40.580 | 21.100 | |||
| Deutsche Euroshop AG | 25.880 | 25.980 | 26.000 | 25.820 | 0.18 | 0.697 | 32.340 | 25.180 | |||
| Grand City Properties S.A. | 0 | 0 | 20.540 | 20.420 | 0.12 | 0.588 | 24.120 | 17.960 | |||
| Metro AG | 0 | 0 | 15.040 | 14.960 | 0.08 | 0.535 | 17.885 | 10.080 | |||
| Hugo Boss AG | 62.22 | 62.24 | 58.44 | 58.20 | 0.24 | 0.412 | 80.76 | 52.66 | |||
| DUERR AG O.N. | 34.460 | 34.560 | 35.430 | 35.290 | 0.14 | 0.397 | 57.100 | 27.230 | |||
| RTL Group | 47.000 | 47.500 | 47.180 | 47.040 | 0.14 | 0.298 | 72.800 | 45.640 | |||
| Siemens Healthineers AG | 35.450 | 35.455 | 35.245 | 35.155 | 0.09 | 0.256 | 0 | 0 | |||
| HANNOVER RUECKV STK N | 0 | 0 | 126.00 | 125.70 | 0.30 | 0.239 | 125.70 | 106.10 | |||
| TAG Immobilien AG | 21.260 | 21.380 | 21.140 | 21.100 | 0.04 | 0.190 | 21.340 | 14.520 | |||
| Schaeffler Technologies AG & Co. KG | 7.792 | 7.794 | 7.780 | 7.766 | 0.01 | 0.180 | 16.425 | 7.058 | |||
| Symrise GmbH & Co. KG | 73.48 | 73.54 | 73.80 | 73.68 | 0.12 | 0.163 | 81.20 | 59.50 | |||
| Alstria Office AG | 12.770 | 12.780 | 12.900 | 12.880 | 0.02 | 0.155 | 13.490 | 11.860 | |||
| QIAGEN NV STK | 32.450 | 32.460 | 32.450 | 32.400 | 0.05 | 0.154 | 33.780 | 25.500 | |||
| AURUBIS AG | 45.650 | 45.660 | 46.490 | 46.440 | 0.05 | 0.108 | 86.120 | 42.390 | |||
| RHEINMETALL STK | 85.18 | 85.94 | 84.62 | 84.58 | 0.04 | 0.047 | 117.90 | 70.32 | |||
| MTU Aero Engines | 182.60 | 182.90 | 182.50 | 182.60 | -0.10 | -0.055 | 197.20 | 130.70 | |||
| BECHTLE STK | 0 | 0 | 69.80 | 69.85 | -0.05 | -0.072 | 90.00 | 63.10 | |||
| MORPHOSYS STK | 102.30 | 102.40 | 102.00 | 102.10 | -0.10 | -0.098 | 123.10 | 71.65 | |||
| Wacker-Chemie AG | 88.28 | 88.34 | 88.40 | 88.52 | -0.12 | -0.136 | 174.75 | 72.00 | |||
| UNITED INTER STK N | 36.260 | 36.380 | 36.340 | 36.410 | -0.07 | -0.192 | 58.720 | 34.860 | |||
| Fraport AG | 65.64 | 65.66 | 66.12 | 66.26 | -0.14 | -0.211 | 97.30 | 60.88 | |||
| Rocket Internet AG | 21.460 | 21.600 | 21.480 | 21.580 | -0.10 | -0.463 | 31.020 | 19.570 | |||
| Delivery Hero SE | 0 | 0 | 33.460 | 33.620 | -0.16 | -0.476 | 52.600 | 27.260 | |||
| Hella KGaA Hueck + CO | 40.320 | 40.420 | 40.700 | 40.900 | -0.20 | -0.489 | 59.350 | 33.920 | |||
| NEMETSCHEK | 107.80 | 108.10 | 110.00 | 110.60 | -0.60 | -0.542 | 148.00 | 71.00 | |||
| Software AG | 32.820 | 33.040 | 32.970 | 33.150 | -0.18 | -0.543 | 48.650 | 30.170 | |||
| Uniper SE | 24.690 | 24.700 | 24.540 | 24.680 | -0.14 | -0.567 | 27.410 | 21.680 | |||
| EVOTEC AG O.N. | 20.060 | 20.130 | 20.120 | 20.240 | -0.12 | -0.593 | 22.960 | 12.410 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 0 | 0 | 40.700 | 40.980 | -0.28 | -0.683 | 51.000 | 34.080 | |||
| Osram Licht AG | 38.720 | 38.750 | 37.980 | 38.260 | -0.28 | -0.732 | 77.500 | 30.600 | |||
| DRILLISCH STK | 0 | 0 | 38.600 | 38.920 | -0.32 | -0.822 | 70.300 | 35.540 | |||
| Aareal Bank AG | 28.580 | 28.700 | 28.640 | 28.880 | -0.24 | -0.831 | 42.760 | 26.040 | |||
| innogy SE | 40.240 | 40.370 | 40.090 | 40.430 | -0.34 | -0.841 | 41.240 | 29.740 | |||
| COMMERZBANK | 6.680 | 6.681 | 6.636 | 6.693 | -0.06 | -0.852 | 13.690 | 5.572 | |||
| Lanxess | 48.570 | 48.580 | 48.030 | 48.520 | -0.49 | -1.010 | 74.100 | 39.560 | |||
| Freenet AG | 0 | 0 | 17.265 | 17.490 | -0.23 | -1.286 | 32.650 | 16.255 | |||
| Kion Group AG | 46.340 | 46.390 | 46.420 | 47.050 | -0.63 | -1.339 | 78.560 | 41.150 | |||
| Telefonica Deutschland Holding | 3.051 | 3.074 | 3.079 | 3.121 | -0.04 | -1.346 | 4.151 | 3.066 | |||
| Deutsche Pfandbriefbank AG | 9.545 | 9.570 | 9.545 | 9.680 | -0.14 | -1.395 | 15.260 | 8.480 | |||
| SALZGITTER STK | 25.920 | 26.070 | 26.800 | 27.180 | -0.38 | -1.398 | 51.760 | 24.440 | |||
| Siltronic AG | 79.02 | 79.24 | 81.28 | 82.52 | -1.24 | -1.503 | 159.50 | 64.30 | |||
| K+S STK | 16.280 | 16.285 | 16.500 | 16.785 | -0.29 | -1.698 | 25.340 | 14.905 | |||
| Norma Group AG | 47.680 | 47.900 | 47.260 | 48.160 | -0.90 | -1.869 | 69.550 | 41.900 | |||
| Evonik Industries AG | 23.460 | 23.470 | 23.300 | 23.790 | -0.49 | -2.060 | 32.690 | 21.510 | |||
| Aroundtown SA | 0 | 0 | 7.485 | 7.650 | -0.17 | -2.157 | 7.855 | 6.050 | |||
| Brenntag AG | 41.650 | 41.950 | 41.460 | 43.190 | -1.73 | -4.006 | 54.680 | 36.790 | |||
| Scout24 | 40.420 | 40.440 | 41.100 | 45.000 | -3.90 | -8.667 | 47.540 | 33.000 | |||