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
24,722.62
Change
+104.55
Change in %
%+0.425
Date
26/03/2019
Time
11:06:42
Open
24,698.24
Previous day
24,618.07
High
24,753.33
Low
24,606.85
52 weeks high
27,285.54
52 weeks low
21,301.26
Volume last trade
0
Volume
149,656,346
Turnover
149,656,346.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MTU Aero Engines | 199.00 | 199.40 | 200.40 | 195.80 | 4.60 | 2.349 | 198.80 | 131.90 | |||
| Symrise GmbH & Co. KG | 80.46 | 80.52 | 80.20 | 78.52 | 1.68 | 2.140 | 82.00 | 62.98 | |||
| Uniper SE | 27.470 | 27.480 | 27.640 | 27.080 | 0.56 | 2.068 | 27.490 | 21.680 | |||
| PUMA STK | 510.00 | 511.00 | 505.00 | 495.50 | 9.50 | 1.917 | 528.00 | 384.00 | |||
| Airbus SE | 116.88 | 116.90 | 117.48 | 115.52 | 1.96 | 1.697 | 118.52 | 81.35 | |||
| Alstria Office AG | 14.040 | 14.060 | 13.970 | 13.750 | 0.22 | 1.600 | 13.790 | 11.890 | |||
| TAG Immobilien AG | 21.900 | 21.920 | 21.760 | 21.440 | 0.32 | 1.493 | 22.340 | 16.040 | |||
| Hugo Boss AG | 60.78 | 60.82 | 60.52 | 59.64 | 0.88 | 1.476 | 80.76 | 52.66 | |||
| EVOTEC AG O.N. | 21.970 | 22.050 | 22.100 | 21.800 | 0.30 | 1.376 | 22.960 | 12.410 | |||
| SARTORIUS AG VZO O.N. | 149.40 | 149.60 | 147.40 | 145.60 | 1.80 | 1.236 | 159.60 | 103.70 | |||
| MORPHOSYS STK | 81.85 | 81.95 | 82.20 | 81.20 | 1.00 | 1.232 | 123.10 | 77.40 | |||
| Osram Licht AG | 34.660 | 34.680 | 34.780 | 34.360 | 0.42 | 1.222 | 61.700 | 30.600 | |||
| FIELMANN STK | 59.90 | 60.15 | 60.30 | 59.65 | 0.65 | 1.090 | 71.40 | 49.66 | |||
| Siltronic AG | 80.00 | 80.06 | 79.80 | 79.00 | 0.80 | 1.013 | 153.00 | 64.30 | |||
| DIALOG SEMICON STK | 27.500 | 27.610 | 27.660 | 27.400 | 0.26 | 0.949 | 27.920 | 12.655 | |||
| QIAGEN NV STK | 35.310 | 35.330 | 35.290 | 34.960 | 0.33 | 0.944 | 35.420 | 25.510 | |||
| RHEINMETALL STK | 94.34 | 94.38 | 94.30 | 93.52 | 0.78 | 0.834 | 117.90 | 70.32 | |||
| NEMETSCHEK | 134.00 | 134.30 | 134.50 | 133.50 | 1.00 | 0.749 | 148.00 | 82.80 | |||
| Zalando SE | 34.560 | 34.590 | 34.130 | 33.890 | 0.24 | 0.708 | 49.700 | 22.330 | |||
| Fraport AG | 68.06 | 68.14 | 67.70 | 67.32 | 0.38 | 0.564 | 86.44 | 60.88 | |||
| Deutsche Pfandbriefbank AG | 10.650 | 10.680 | 10.690 | 10.630 | 0.06 | 0.564 | 13.890 | 8.480 | |||
| LEG Immobilien | 107.30 | 107.35 | 106.90 | 106.30 | 0.60 | 0.564 | 106.30 | 87.72 | |||
| AURUBIS AG | 47.010 | 47.030 | 46.440 | 46.190 | 0.25 | 0.541 | 76.940 | 42.390 | |||
| Carl-Zeiss Meditec AG | 77.40 | 77.80 | 78.05 | 77.65 | 0.40 | 0.515 | 82.65 | 50.00 | |||
| UNITED INTER STK N | 33.930 | 34.050 | 34.080 | 33.910 | 0.17 | 0.501 | 58.400 | 30.930 | |||
| Rocket Internet AG | 22.220 | 22.240 | 22.280 | 22.180 | 0.10 | 0.451 | 31.020 | 19.570 | |||
| Gerresheimer Group | 66.95 | 67.00 | 67.15 | 66.85 | 0.30 | 0.449 | 79.45 | 51.85 | |||
| Aroundtown SA | 7.845 | 7.850 | 7.855 | 7.820 | 0.04 | 0.448 | 7.855 | 6.050 | |||
| Delivery Hero SE | 33.200 | 33.340 | 33.260 | 33.120 | 0.14 | 0.423 | 52.600 | 27.260 | |||
| Metro AG | 14.540 | 14.555 | 14.595 | 14.540 | 0.06 | 0.378 | 15.440 | 10.080 | |||
| BECHTLE STK | 79.30 | 79.50 | 79.75 | 79.45 | 0.30 | 0.378 | 90.00 | 63.10 | |||
| innogy SE | 41.170 | 41.210 | 40.950 | 40.840 | 0.11 | 0.269 | 41.580 | 35.720 | |||
| GEA Group AG | 22.390 | 22.410 | 22.560 | 22.500 | 0.06 | 0.267 | 34.700 | 19.505 | |||
| HANNOVER RUECKV STK N | 125.80 | 125.90 | 126.00 | 125.70 | 0.30 | 0.239 | 132.50 | 106.10 | |||
| COMMERZBANK | 6.828 | 6.835 | 6.850 | 6.839 | 0.01 | 0.161 | 11.062 | 5.572 | |||
| Software AG | 29.850 | 29.880 | 29.750 | 29.710 | 0.04 | 0.135 | 43.800 | 29.710 | |||
| Deutsche Wohnen SE | 43.880 | 43.900 | 44.100 | 44.090 | 0.01 | 0.023 | 44.280 | 36.430 | |||
| Siemens Healthineers AG | 37.550 | 37.560 | 37.090 | 37.100 | -0.01 | -0.027 | 39.825 | 31.405 | |||
| Hella KGaA Hueck + CO | 39.260 | 39.320 | 39.260 | 39.280 | -0.02 | -0.051 | 57.150 | 33.920 | |||
| K+S STK | 15.965 | 15.975 | 16.090 | 16.105 | -0.02 | -0.093 | 25.340 | 14.905 | |||
| Knorr-Bremse | 86.90 | 86.94 | 86.35 | 86.45 | -0.10 | -0.116 | 0 | 0 | |||
| HOCHTIEF STK | 141.60 | 141.70 | 141.70 | 141.90 | -0.20 | -0.141 | 160.20 | 111.80 | |||
| ProSiebenSat.1 Media AG | 13.185 | 13.200 | 13.450 | 13.470 | -0.02 | -0.148 | 30.760 | 13.470 | |||
| Grand City Properties S.A. | 0 | 0 | 21.620 | 21.680 | -0.06 | -0.277 | 24.120 | 18.690 | |||
| Scout24 | 46.020 | 46.060 | 45.980 | 46.160 | -0.18 | -0.390 | 47.540 | 33.300 | |||
| RTL Group | 48.500 | 48.760 | 48.660 | 48.860 | -0.20 | -0.409 | 71.250 | 45.200 | |||
| Aareal Bank AG | 26.820 | 26.940 | 26.900 | 27.040 | -0.14 | -0.518 | 42.760 | 26.040 | |||
| Brenntag AG | 45.150 | 45.170 | 45.280 | 45.520 | -0.24 | -0.527 | 54.240 | 36.790 | |||
| Freenet AG | 19.435 | 19.510 | 19.500 | 19.605 | -0.11 | -0.536 | 27.090 | 16.255 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 36.660 | 36.820 | 36.880 | 37.080 | -0.20 | -0.539 | 51.000 | 34.080 | |||
| DUERR AG O.N. | 34.290 | 34.310 | 34.050 | 34.240 | -0.19 | -0.555 | 49.000 | 27.230 | |||
| Telefonica Deutschland Holding | 2.901 | 2.912 | 2.938 | 2.956 | -0.02 | -0.609 | 4.151 | 2.891 | |||
| Lanxess | 47.410 | 47.440 | 47.780 | 48.100 | -0.32 | -0.665 | 72.280 | 39.560 | |||
| Deutsche Euroshop AG | 26.820 | 26.920 | 26.880 | 27.120 | -0.24 | -0.885 | 32.340 | 25.180 | |||
| DRILLISCH STK | 37.840 | 37.880 | 37.800 | 38.180 | -0.38 | -0.995 | 64.400 | 33.500 | |||
| Axel Springer SE | 44.840 | 44.860 | 45.100 | 45.560 | -0.46 | -1.010 | 69.000 | 45.560 | |||
| Evonik Industries AG | 23.850 | 23.870 | 23.970 | 24.240 | -0.27 | -1.114 | 32.690 | 21.510 | |||
| Kion Group AG | 46.500 | 46.520 | 46.410 | 47.010 | -0.60 | -1.276 | 78.560 | 41.150 | |||
| Norma Group AG | 42.340 | 42.360 | 42.400 | 43.340 | -0.94 | -2.169 | 69.550 | 41.700 | |||
| Wacker-Chemie AG | 78.10 | 78.16 | 77.82 | 80.10 | -2.28 | -2.846 | 155.90 | 72.00 | |||