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
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 | |||