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
28,669.65
Change
+199.26
Change in %
%
+0.700
Date
17/01/2020
Time
17:45:00
Open
28,546.62
Previous day
28,470.39
High
28,703.82
Low
28,546.43
52 weeks high
28,669.65
52 weeks low
23,175.11
Volume last trade
0
Volume
943,166,277
Turnover
943,166,277.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
VARTA AG 0 0 91.60 87.90 3.70
 
 
4.209
123.80 28.34
HOCHTIEF STK 0 0 117.10 112.40 4.70
 
 
4.181
143.80 94.25
TAG Immobilien AG 0 0 23.420 22.660 0.76
 
 
3.354
23.420 19.560
EVOTEC SE 24.880 25.030 24.920 24.170 0.75
 
 
3.103
26.840 18.475
Deutsche Wohnen SE 0 0 37.330 36.220 1.11
 
 
3.065
44.390 29.050
Cancom IT Systems 0 0 52.35 50.80 1.55
 
 
3.051
56.25 29.90
Compugroup Medical SEAdmission 0 0 64.85 63.25 1.60
 
 
2.530
74.15 43.24
QIAGEN NV STK 0 0 31.100 30.340 0.76
 
 
2.505
38.660 22.820
Airbus SE 0 0 136.96 134.00 2.96
 
 
2.209
136.96 93.48
BECHTLE STK 133.90 134.60 134.40 131.50 2.90
 
 
2.205
134.40 68.05
Siltronic AG 0 0 92.38 90.40 1.98
 
 
2.190
96.98 53.32
Kion Group AG 0 0 62.30 61.14 1.16
 
 
1.897
66.42 40.63
NEMETSCHEK 0 0 68.05 66.80 1.25
 
 
1.871
68.05 34.67
Gerresheimer Group 0 0 65.55 64.40 1.15
 
 
1.786
74.05 56.90
AURUBIS AG 0 0 52.94 52.04 0.90
 
 
1.729
56.68 35.12
Symrise GmbH & Co. KG 0 0 91.04 89.62 1.42
 
 
1.584
94.00 70.78
Uniper SE 0 0 29.520 29.060 0.46
 
 
1.583
30.440 24.260
Aroundtown SA 7.980 8.102 8.042 7.928 0.11
 
 
1.438
8.088 6.880
HANNOVER RUECKV STK N 177.80 178.30 177.70 175.20 2.50
 
 
1.427
177.70 125.20
Knorr-Bremse 0 0 94.74 93.43 1.31
 
 
1.402
101.80 82.76
Software AG 0 0 32.840 32.390 0.45
 
 
1.389
34.500 22.840
Carl-Zeiss Meditec AG 121.00 121.20 120.80 119.40 1.40
 
 
1.173
120.80 71.40
Lanxess 0 0 56.42 55.80 0.62
 
 
1.111
63.88 44.29
GEA Group AG 0 0 29.020 28.750 0.27
 
 
0.939
30.000 19.505
Brenntag AG 0 0 48.610 48.160 0.45
 
 
0.934
49.870 39.650
SARTORIUS AG VZO O.N. 0 0 213.80 212.00 1.80
 
 
0.849
213.80 110.30
Metro AG 0 0 13.195 13.100 0.10
 
 
0.725
16.010 13.100
Grand City Properties S.A. 0 0 22.300 22.140 0.16
 
 
0.723
23.440 19.210
Siemens Healthineers AG 0 0 43.105 42.800 0.31
 
 
0.713
44.435 34.000
LEG Immobilien 0 0 109.10 108.35 0.75
 
 
0.692
111.75 96.34
Zalando SE 0 0 46.800 46.490 0.31
 
 
0.667
46.820 25.020
RTL Group 43.260 43.480 43.360 43.140 0.22
 
 
0.510
52.800 40.940
Osram Licht AG 0 0 45.410 45.280 0.13
 
 
0.287
45.410 25.030
K+S STK 0 0 10.255 10.230 0.03
 
 
0.244
18.480 10.090
PUMA STK 0 0 76.40 76.25 0.15
 
 
0.197
76.40 44.40
Fraport AG 0 0 72.10 72.02 0.08
 
 
0.111
78.66 65.62
RHEINMETALL STK 0 0 104.95 104.90 0.05
 
 
0.048
117.60 84.44
Deutsche Pfandbriefbank AGAdmission 14.390 14.450 14.420 14.420 0.00
 
 
0.000
14.850 9.585
Delivery Hero SE 69.82 70.22 70.00 70.00 0.00
 
 
0.000
71.08 31.72
MORPHOSYS STK 0 0 118.70 118.70 0.00
 
 
0.000
136.40 81.05
Telefonica Deutschland Holding 0 0 2.715 2.721 -0.01
 
 
-0.221
3.121 2.147
TeamViewer 31.970 32.135 32.055 32.160 -0.11
 
 
-0.326
0 0
Alstria Office AG 0 0 17.040 17.110 -0.07
 
 
-0.409
17.110 12.700
thyssenkrupp AG 11.940 11.995 12.015 12.065 -0.05
 
 
-0.414
16.010 9.426
Hella KGaA Hueck + CO 0 0 46.260 46.460 -0.20
 
 
-0.430
50.550 34.160
UNITED INTER STK N 30.200 30.290 30.350 30.510 -0.16
 
 
-0.524
36.530 25.220
Evonik Industries AG 0 0 25.430 25.570 -0.14
 
 
-0.548
27.280 21.050
ProSiebenSat.1 Media AG 0 0 13.110 13.185 -0.08
 
 
-0.569
16.550 10.720
DIALOG SEMICON STK 44.540 44.750 44.680 44.940 -0.26
 
 
-0.579
48.140 22.940
Scout24 0 0 61.40 61.90 -0.50
 
 
-0.808
61.90 39.38
Rocket Internet AGAdmission 21.580 21.740 21.660 21.840 -0.18
 
 
-0.824
25.980 20.680
RATIONAL AG 712.00 716.50 714.50 720.50 -6.00
 
 
-0.833
727.00 533.00
Aareal Bank AG 29.760 29.870 29.820 30.100 -0.28
 
 
-0.930
31.680 22.670
Freenet AG 20.150 20.300 20.140 20.370 -0.23
 
 
-1.129
21.580 16.780
Fuchs Petrolub SE - Vorzugsaktien 43.500 43.780 43.540 44.040 -0.50
 
 
-1.135
45.520 30.680
CTS Eventim AG & Co. KGaA 0 0 58.10 58.85 -0.75
 
 
-1.274
59.35 34.66
Hugo Boss AG 0 0 43.460 44.050 -0.59
 
 
-1.339
67.060 36.350
GRENKE LEASING STK 0 0 90.15 91.50 -1.35
 
 
-1.475
95.80 70.80
DUERR AG O.N. 0 0 29.070 29.630 -0.56
 
 
-1.890
41.590 21.310
COMMERZBANK 0 0 5.291 5.437 -0.15
 
 
-2.685
8.173 4.743
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.