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
34,228.54
Change
+378.59
Change in %
%+1.118
Date
29/11/2021
Time
14:47:08
Open
34,026.88
Previous day
33,849.95
High
34,276.14
Low
33,983.45
52 weeks high
36,275.62
52 weeks low
29,242.44
Volume last trade
1,410
Volume
410,461,045
Turnover
410,461,045.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| thyssenkrupp AG | 10.125 | 10.175 | 10.100 | 9.738 | 0.36 | 3.717 | 11.940 | 5.650 | |||
| Gerresheimer Group | 79.75 | 79.80 | 81.00 | 78.30 | 2.70 | 3.448 | 99.60 | 77.00 | |||
| Fraport AG | 55.62 | 55.64 | 55.48 | 54.06 | 1.42 | 2.627 | 68.84 | 43.08 | |||
| HANNOVER RUECKV STK N | 157.35 | 157.65 | 158.10 | 154.50 | 3.60 | 2.330 | 164.95 | 128.60 | |||
| Scout24 SE | 59.68 | 59.72 | 59.88 | 58.52 | 1.36 | 2.324 | 72.72 | 57.22 | |||
| DEUTSCHE LUFTHANSA AG | 5.665 | 5.667 | 5.701 | 5.573 | 0.13 | 2.297 | 12.750 | 5.456 | |||
| Wacker-Chemie AG | 154.90 | 155.05 | 154.95 | 151.70 | 3.25 | 2.142 | 170.50 | 102.20 | |||
| Freenet AG | 22.720 | 22.820 | 22.730 | 22.310 | 0.42 | 1.883 | 23.450 | 16.840 | |||
| Carl-Zeiss Meditec AG | 175.15 | 175.50 | 175.35 | 172.45 | 2.90 | 1.682 | 199.35 | 105.80 | |||
| Software AG | 37.520 | 37.540 | 37.980 | 37.360 | 0.62 | 1.660 | 43.340 | 31.680 | |||
| Kion Group AG | 94.38 | 94.42 | 95.48 | 94.12 | 1.36 | 1.445 | 102.90 | 64.50 | |||
| BECHTLE STK | 62.76 | 63.00 | 62.72 | 61.90 | 0.82 | 1.325 | 69.36 | 49.78 | |||
| Hypoport SE | 490.00 | 491.80 | 489.80 | 485.00 | 4.80 | 0.990 | 614.00 | 419.40 | |||
| RATIONAL AG | 813.20 | 815.20 | 813.20 | 805.60 | 7.60 | 0.943 | 1,019.00 | 653.00 | |||
| LEG Immobilien SE | 125.25 | 125.35 | 125.25 | 124.25 | 1.00 | 0.805 | 139.45 | 111.48 | |||
| GEA Group AG | 44.740 | 44.750 | 44.100 | 43.800 | 0.30 | 0.685 | 45.280 | 27.340 | |||
| CompuGroup Medical SE & Co. KGaA | 67.70 | 68.40 | 68.15 | 67.75 | 0.40 | 0.590 | 84.25 | 62.75 | |||
| Aroundtown SA | 5.546 | 5.610 | 5.568 | 5.536 | 0.03 | 0.578 | 7.108 | 5.536 | |||
| AURUBIS AG | 76.50 | 76.52 | 75.42 | 75.04 | 0.38 | 0.506 | 86.72 | 61.42 | |||
| Zooplus AG | 478.40 | 479.20 | 479.00 | 477.60 | 1.40 | 0.293 | 492.00 | 152.00 | |||
| Hella KGaA Hueck + CO | 60.54 | 60.58 | 59.52 | 59.36 | 0.16 | 0.270 | 67.26 | 44.67 | |||
| Knorr-Bremse | 90.96 | 91.04 | 90.78 | 90.60 | 0.18 | 0.199 | 116.42 | 89.42 | |||
| K+S STK | 15.325 | 15.350 | 14.510 | 14.500 | 0.01 | 0.069 | 15.790 | 7.462 | |||
| RHEINMETALL STK | 79.66 | 79.68 | 79.60 | 79.58 | 0.02 | 0.025 | 92.06 | 74.50 | |||
| Cancom IT Systems | 61.60 | 61.64 | 60.08 | 60.14 | -0.06 | -0.100 | 63.12 | 42.80 | |||
| ProSiebenSat.1 Media AG | 13.430 | 13.440 | 13.595 | 13.630 | -0.04 | -0.257 | 18.620 | 12.235 | |||
| Vantage Towers AG | 29.660 | 29.690 | 29.100 | 29.180 | -0.08 | -0.274 | 0 | 0 | |||
| Alstria Office AG | 19.500 | 19.510 | 19.370 | 19.430 | -0.06 | -0.309 | 19.510 | 13.200 | |||
| VARTA AG | 116.15 | 116.30 | 114.80 | 115.25 | -0.45 | -0.390 | 170.30 | 106.30 | |||
| TAG Immobilien AG | 25.000 | 25.020 | 25.300 | 25.450 | -0.15 | -0.589 | 29.020 | 23.080 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 39.740 | 40.100 | 39.800 | 40.040 | -0.24 | -0.599 | 49.520 | 37.120 | |||
| UNITED INTER STK N | 32.960 | 33.080 | 33.070 | 33.290 | -0.22 | -0.661 | 39.050 | 31.500 | |||
| NEMETSCHEK | 107.10 | 107.15 | 105.00 | 105.70 | -0.70 | -0.662 | 113.95 | 51.50 | |||
| JUNGHEINRICH PR | 41.420 | 41.580 | 41.340 | 41.660 | -0.32 | -0.768 | 47.360 | 34.200 | |||
| Uniper SE | 38.960 | 38.970 | 37.880 | 38.270 | -0.39 | -1.019 | 39.100 | 27.440 | |||
| COMMERZBANK | 6.349 | 6.352 | 6.271 | 6.344 | -0.07 | -1.151 | 7.132 | 4.832 | |||
| Ströer SE & Co. KGaA | 68.90 | 69.05 | 67.85 | 68.85 | -1.00 | -1.452 | 81.25 | 65.65 | |||
| Telefonica Deutschland Holding | 2.363 | 2.365 | 2.349 | 2.393 | -0.04 | -1.839 | 2.610 | 2.202 | |||
| DUERR AG O.N. | 36.060 | 36.120 | 35.140 | 35.860 | -0.72 | -2.008 | 43.780 | 28.820 | |||
| Grand City Properties S.A. | 21.420 | 21.460 | 21.200 | 21.660 | -0.46 | -2.124 | 23.900 | 19.290 | |||
| Evonik Industries AG | 26.790 | 26.800 | 26.680 | 27.260 | -0.58 | -2.128 | 30.720 | 25.300 | |||
| BEFESA S.A. | 59.00 | 59.10 | 57.80 | 59.40 | -1.60 | -2.694 | 72.30 | 43.00 | |||
| AUTO1 Group SE | 25.600 | 25.800 | 24.800 | 25.600 | -0.80 | -3.125 | 0 | 0 | |||
| TeamViewer | 11.970 | 12.080 | 11.990 | 12.390 | -0.40 | -3.228 | 49.050 | 11.850 | |||
| EVOTEC SE | 40.630 | 40.860 | 41.000 | 42.370 | -1.37 | -3.233 | 45.310 | 25.680 | |||
| Lanxess | 51.80 | 51.84 | 52.58 | 54.36 | -1.78 | -3.274 | 66.00 | 54.32 | |||
| Talanx AG | 39.800 | 39.840 | 39.020 | 40.380 | -1.36 | -3.368 | 42.720 | 30.580 | |||
| AIXTRON STK | 18.330 | 18.335 | 17.910 | 18.675 | -0.77 | -4.096 | 26.000 | 12.000 | |||
| Hugo Boss AG | 52.72 | 52.76 | 51.62 | 54.00 | -2.38 | -4.407 | 59.26 | 25.85 | |||
| CTS Eventim AG & Co. KGaA | 58.50 | 58.56 | 57.24 | 60.02 | -2.78 | -4.632 | 71.42 | 47.64 | |||