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
29,146.11
Change
+116.63
Change in %
%
+0.402
Date
26/11/2020
Time
17:45:16
Open
29,105.65
Previous day
29,029.48
High
29,204.87
Low
29,053.39
52 weeks high
29,355.19
52 weeks low
17,909.40
Volume last trade
0
Volume
731,756,745
Turnover
731,756,745.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
K+S STK 7.742 7.822 7.722 7.502 0.22
 
 
2.933
11.285 4.646
SARTORIUS AG VZO O.N. 361.80 366.00 362.00 355.00 7.00
 
 
1.972
411.00 168.40
thyssenkrupp AG 5.652 5.808 5.718 5.636 0.08
 
 
1.455
12.280 3.560
Gerresheimer Group 96.40 96.65 97.15 95.80 1.35
 
 
1.409
102.10 53.50
MORPHOSYS STK 91.52 91.64 91.52 90.72 0.80
 
 
0.882
136.40 70.00
Shop Apotheke Europe N.V. 130.60 131.80 131.20 130.20 1.00
 
 
0.768
163.40 37.00
TAG Immobilien AG 24.440 24.620 24.440 24.260 0.18
 
 
0.742
27.420 14.540
Software AG 36.240 36.440 36.240 36.040 0.20
 
 
0.555
44.160 22.600
Cancom IT Systems 44.880 45.320 44.880 44.640 0.24
 
 
0.538
57.650 32.440
Ströer SE & Co. KGaA 75.00 75.25 75.10 74.70 0.40
 
 
0.535
78.30 41.42
DUERR AG O.N. 31.020 31.100 30.760 30.620 0.14
 
 
0.457
32.540 16.840
Symrise GmbH & Co. KG 103.85 104.10 103.65 103.25 0.40
 
 
0.387
120.30 73.04
Aareal Bank AG 19.720 20.160 19.950 19.890 0.06
 
 
0.302
31.680 12.875
UNITED INTER STK N 33.010 33.700 33.360 33.280 0.08
 
 
0.240
42.820 21.400
VARTA AG 0 0 108.20 108.00 0.20
 
 
0.185
134.20 53.20
Carl-Zeiss Meditec AG 111.10 112.30 111.50 111.30 0.20
 
 
0.180
123.10 69.15
EVOTEC SE 0 0 25.280 25.250 0.03
 
 
0.119
26.600 18.355
GRENKE LEASING STK 39.140 39.160 39.180 39.140 0.04
 
 
0.102
103.000 28.300
Siemens Healthineers AG 37.900 38.270 37.980 37.950 0.03
 
 
0.079
47.125 29.455
HANNOVER RUECKV STK N 139.90 142.40 141.10 141.00 0.10
 
 
0.071
192.10 107.00
BECHTLE STK 183.10 184.40 183.80 183.70 0.10
 
 
0.054
183.70 83.60
PUMA STK 81.80 82.50 81.80 81.76 0.04
 
 
0.049
85.00 42.00
COMMERZBANK 5.262 5.308 5.274 5.272 0.00
 
 
0.038
6.720 2.908
TeamViewer 38.830 39.570 39.200 39.200 0.00
 
 
0.000
54.100 24.975
RATIONAL AG 757.50 765.50 762.50 762.50 0.00
 
 
0.000
770.50 402.60
Zalando SE 79.54 80.04 79.90 79.90 0.00
 
 
0.000
87.94 29.88
CompuGroup Medical SE & Co. KGaA 77.80 80.00 78.90 78.90 0.00
 
 
0.000
82.40 47.52
Evonik Industries AG 25.210 25.340 25.210 25.210 0.00
 
 
0.000
27.280 15.300
Freenet AG 0 0 17.430 17.430 0.00
 
 
0.000
21.490 13.965
Lanxess 57.76 58.20 57.76 57.80 -0.04
 
 
-0.069
61.68 29.50
Wacker-Chemie AG 98.78 99.34 99.02 99.14 -0.12
 
 
-0.121
103.45 33.41
QIAGEN NV STK 40.530 40.660 40.530 40.580 -0.05
 
 
-0.123
46.610 29.720
Metro AG 0 0 7.990 8.002 -0.01
 
 
-0.150
14.910 6.292
Osram Licht AG 0 0 51.80 51.88 -0.08
 
 
-0.154
52.54 25.08
Scout24 62.05 62.35 62.05 62.20 -0.15
 
 
-0.241
79.00 45.80
Airbus SE 89.50 89.90 89.70 89.93 -0.23
 
 
-0.256
139.00 48.88
AIXTRON STK 0 0 11.555 11.585 -0.03
 
 
-0.259
12.415 6.380
Siltronic AG 107.15 107.95 107.30 107.60 -0.30
 
 
-0.279
108.35 50.50
ProSiebenSat.1 Media AG 12.415 12.475 12.415 12.450 -0.04
 
 
-0.281
14.205 5.902
Aroundtown SA 5.916 6.070 5.996 6.016 -0.02
 
 
-0.332
8.812 3.699
Fraport AG 48.340 48.700 48.380 48.560 -0.18
 
 
-0.371
78.660 29.690
Fuchs Petrolub SE - Vorzugsaktien 47.320 47.880 47.600 47.820 -0.22
 
 
-0.460
49.220 26.620
AURUBIS AG 0 0 63.84 64.14 -0.30
 
 
-0.468
64.46 31.30
Uniper SE 0 0 27.920 28.080 -0.16
 
 
-0.570
30.640 21.160
Kion Group AG 70.06 70.42 70.14 70.56 -0.42
 
 
-0.595
80.24 34.90
LEG Immobilien 117.14 117.80 117.02 117.74 -0.72
 
 
-0.612
126.20 76.70
NEMETSCHEK 64.30 64.60 64.30 64.70 -0.40
 
 
-0.618
72.70 35.30
HelloFresh SE 0 0 47.340 47.640 -0.30
 
 
-0.630
56.150 17.200
Brenntag AG 63.24 63.60 63.28 63.70 -0.42
 
 
-0.659
63.96 29.88
Grand City Properties S.A. 19.810 19.960 19.800 19.940 -0.14
 
 
-0.702
23.920 14.150
Alstria Office AG 13.730 13.870 13.730 13.830 -0.10
 
 
-0.723
18.970 10.500
CTS Eventim AG & Co. KGaA 49.64 49.88 49.68 50.15 -0.47
 
 
-0.937
61.00 28.30
Hella KGaA Hueck + CO 48.200 48.480 48.200 48.660 -0.46
 
 
-0.945
50.550 21.020
DEUTSCHE LUFTHANSA AG 10.165 10.265 10.095 10.195 -0.10
 
 
-0.981
17.290 6.998
Telefonica Deutschland Holding 2.366 2.392 2.364 2.396 -0.03
 
 
-1.336
2.891 1.831
HOCHTIEF STK 0 0 82.55 83.70 -1.15
 
 
-1.374
121.00 44.74
Hugo Boss AG 0 0 26.890 27.280 -0.39
 
 
-1.430
46.340 19.740
GEA Group AG 28.490 28.640 28.480 29.000 -0.52
 
 
-1.793
33.310 14.400
RHEINMETALL STK 76.62 77.38 76.62 78.26 -1.64
 
 
-2.096
107.95 45.04
Knorr-Bremse 0 0 106.52 109.00 -2.48
 
 
-2.275
109.44 74.15
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.