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
32,665.02
Change
+364.65
Change in %
%+1.129
Date
07/05/2021
Time
17:55:00
Open
32,437.51
Previous day
32,300.37
High
32,665.75
Low
32,376.22
52 weeks high
33,263.21
52 weeks low
22,994.51
Volume last trade
0
Volume
1,048,301,287
Turnover
1,048,301,287.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Shop Apotheke Europe N.V. | 159.70 | 161.40 | 160.70 | 152.80 | 7.90 | 5.170 | 247.00 | 77.40 | |||
| TeamViewer | 34.210 | 34.980 | 34.580 | 33.340 | 1.24 | 3.719 | 54.100 | 33.340 | |||
| Hugo Boss AG | 0 | 0 | 42.610 | 41.230 | 1.38 | 3.347 | 42.610 | 19.810 | |||
| HelloFresh SE | 0 | 0 | 65.92 | 63.84 | 2.08 | 3.258 | 76.85 | 34.88 | |||
| AURUBIS AG | 0 | 0 | 78.18 | 75.74 | 2.44 | 3.222 | 78.18 | 47.10 | |||
| Lanxess | 0 | 0 | 65.02 | 63.12 | 1.90 | 3.010 | 66.00 | 41.49 | |||
| Encavis AG | 0 | 0 | 15.200 | 14.800 | 0.40 | 2.703 | 24.950 | 11.360 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 11.122 | 10.894 | 0.23 | 2.093 | 12.750 | 6.998 | |||
| AIXTRON STK | 0 | 0 | 16.200 | 15.895 | 0.31 | 1.919 | 19.765 | 8.960 | |||
| Zalando SE | 0 | 0 | 85.48 | 84.12 | 1.36 | 1.617 | 101.95 | 52.56 | |||
| BEIERSDORF AG | 0 | 0 | 95.30 | 93.88 | 1.42 | 1.513 | 103.55 | 83.56 | |||
| Fraport AG | 0 | 0 | 58.50 | 57.66 | 0.84 | 1.457 | 58.50 | 30.86 | |||
| VARTA AG | 0 | 0 | 114.95 | 113.35 | 1.60 | 1.412 | 170.30 | 74.15 | |||
| Airbus SE | 0 | 0 | 97.34 | 96.00 | 1.34 | 1.396 | 104.10 | 49.48 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 51.24 | 50.56 | 0.68 | 1.345 | 55.05 | 30.76 | |||
| thyssenkrupp AG | 11.370 | 11.555 | 11.430 | 11.285 | 0.15 | 1.285 | 11.940 | 3.930 | |||
| RHEINMETALL STK | 0 | 0 | 86.86 | 85.80 | 1.06 | 1.235 | 92.06 | 60.02 | |||
| Evonik Industries AG | 0 | 0 | 30.040 | 29.700 | 0.34 | 1.145 | 30.720 | 20.450 | |||
| HANNOVER RUECKV STK N | 151.70 | 154.10 | 152.90 | 151.40 | 1.50 | 0.991 | 164.90 | 124.40 | |||
| EVOTEC SE | 0 | 0 | 33.720 | 33.390 | 0.33 | 0.988 | 37.040 | 21.650 | |||
| Aroundtown SA | 0 | 0 | 6.620 | 6.560 | 0.06 | 0.915 | 6.620 | 3.897 | |||
| Carl-Zeiss Meditec AG | 144.20 | 146.35 | 145.10 | 143.85 | 1.25 | 0.869 | 149.20 | 82.15 | |||
| CompuGroup Medical SE & Co. KGaA | 64.85 | 67.00 | 66.05 | 65.50 | 0.55 | 0.840 | 84.25 | 62.85 | |||
| Siltronic AG | 0 | 0 | 143.30 | 142.50 | 0.80 | 0.561 | 144.45 | 71.28 | |||
| Kion Group AG | 0 | 0 | 82.84 | 82.42 | 0.42 | 0.510 | 87.22 | 42.59 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 70.80 | 70.45 | 0.35 | 0.497 | 81.25 | 55.75 | |||
| NORDEX SE | 0 | 0 | 20.320 | 20.220 | 0.10 | 0.495 | 27.800 | 6.940 | |||
| BECHTLE STK | 161.70 | 163.65 | 162.65 | 161.95 | 0.70 | 0.432 | 186.50 | 142.50 | |||
| Porsche Automobil Holding SE | 0 | 0 | 87.18 | 86.94 | 0.24 | 0.276 | 98.74 | 41.19 | |||
| GEA Group AG | 0 | 0 | 36.170 | 36.100 | 0.07 | 0.194 | 36.880 | 21.400 | |||
| QIAGEN NV STK | 0 | 0 | 39.780 | 39.710 | 0.07 | 0.176 | 46.610 | 37.620 | |||
| Brenntag SE | 0 | 0 | 75.70 | 75.64 | 0.06 | 0.079 | 77.00 | 42.75 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 441.00 | 440.90 | 0.10 | 0.023 | 497.40 | 269.60 | |||
| Gerresheimer Group | 0 | 0 | 89.50 | 89.50 | 0.00 | 0.000 | 102.10 | 70.30 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2.454 | 2.455 | -0.00 | -0.041 | 2.891 | 2.000 | |||
| UNITED INTER STK N | 35.020 | 35.810 | 35.420 | 35.510 | -0.09 | -0.253 | 42.820 | 29.650 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 43.600 | 44.180 | 43.940 | 44.060 | -0.12 | -0.272 | 49.520 | 32.160 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 53.12 | 53.28 | -0.16 | -0.300 | 58.55 | 31.92 | |||
| NEMETSCHEK | 0 | 0 | 57.12 | 57.34 | -0.22 | -0.384 | 72.70 | 51.50 | |||
| RATIONAL AG | 769.20 | 776.80 | 773.00 | 776.20 | -3.20 | -0.412 | 849.50 | 413.20 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 107.30 | 107.85 | -0.55 | -0.510 | 120.30 | 93.86 | |||
| Siemens Healthineers AG | 0 | 0 | 48.600 | 48.900 | -0.30 | -0.613 | 49.595 | 36.625 | |||
| Knorr-Bremse | 0 | 0 | 104.10 | 104.75 | -0.65 | -0.621 | 116.42 | 79.59 | |||
| Scout24 | 0 | 0 | 69.24 | 69.68 | -0.44 | -0.631 | 79.00 | 60.20 | |||
| PUMA STK | 0 | 0 | 86.96 | 87.52 | -0.56 | -0.640 | 93.84 | 55.92 | |||
| LEG Immobilien SE | 0 | 0 | 115.50 | 116.25 | -0.75 | -0.645 | 127.34 | 107.62 | |||
| COMMERZBANK | 0 | 0 | 5.611 | 5.649 | -0.04 | -0.673 | 5.842 | 2.908 | |||
| K+S STK | 0 | 0 | 10.020 | 10.140 | -0.12 | -1.183 | 10.345 | 5.000 | |||
| Freenet AG | 0 | 0 | 21.370 | 21.630 | -0.26 | -1.202 | 21.630 | 13.965 | |||
| TAG Immobilien AG | 0 | 0 | 25.180 | 25.510 | -0.33 | -1.294 | 27.420 | 19.810 | |||
| Cancom IT Systems | 0 | 0 | 50.04 | 50.72 | -0.68 | -1.341 | 57.65 | 33.20 | |||
| Grand City Properties S.A. | 0 | 0 | 21.760 | 22.100 | -0.34 | -1.538 | 22.720 | 18.860 | |||
| Uniper SE | 0 | 0 | 30.500 | 30.980 | -0.48 | -1.549 | 31.740 | 24.400 | |||
| Software AG | 0 | 0 | 34.840 | 35.400 | -0.56 | -1.582 | 44.160 | 30.020 | |||
| MORPHOSYS STK | 0 | 0 | 70.04 | 71.24 | -1.20 | -1.684 | 123.95 | 70.04 | |||
| Wacker-Chemie AG | 0 | 0 | 122.05 | 124.35 | -2.30 | -1.850 | 131.75 | 50.14 | |||
| DUERR AG O.N. | 0 | 0 | 34.500 | 35.200 | -0.70 | -1.989 | 36.860 | 17.760 | |||
| Alstria Office AG | 0 | 0 | 14.260 | 14.580 | -0.32 | -2.195 | 15.180 | 10.550 | |||
| HOCHTIEF STK | 0 | 0 | 75.82 | 78.50 | -2.68 | -3.414 | 88.65 | 62.05 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 17.500 | 18.620 | -1.12 | -6.015 | 18.620 | 8.348 | |||