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
31,561.87
Change
-200.34
Change in %
%-0.631
Date
03/03/2021
Time
17:55:00
Open
31,890.49
Previous day
31,762.21
High
31,998.91
Low
31,342.58
52 weeks high
33,042.33
52 weeks low
17,909.40
Volume last trade
0
Volume
1,124,719,122
Turnover
1,124,719,122.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Wacker-Chemie AG | 0 | 0 | 115.05 | 109.15 | 5.90 | 5.405 | 129.45 | 33.41 | |||
| thyssenkrupp AG | 0 | 0 | 11.890 | 11.395 | 0.50 | 4.344 | 11.890 | 3.560 | |||
| Kion Group AG | 0 | 0 | 77.00 | 73.82 | 3.18 | 4.308 | 80.24 | 34.90 | |||
| K+S STK | 0 | 0 | 9.900 | 9.640 | 0.26 | 2.697 | 10.345 | 4.646 | |||
| Freenet AG | 0 | 0 | 19.130 | 18.645 | 0.49 | 2.601 | 19.130 | 13.965 | |||
| Software AG | 0 | 0 | 36.400 | 35.700 | 0.70 | 1.961 | 44.160 | 22.600 | |||
| DUERR AG O.N. | 0 | 0 | 34.520 | 33.860 | 0.66 | 1.949 | 35.320 | 16.840 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 17.895 | 17.555 | 0.34 | 1.937 | 17.995 | 5.902 | |||
| Cancom IT Systems | 0 | 0 | 55.90 | 54.90 | 1.00 | 1.821 | 57.65 | 32.44 | |||
| GEA Group AG | 0 | 0 | 29.410 | 28.920 | 0.49 | 1.694 | 33.310 | 14.400 | |||
| Lanxess | 0 | 0 | 63.54 | 62.50 | 1.04 | 1.664 | 65.96 | 29.50 | |||
| Uniper SE | 0 | 0 | 30.100 | 29.640 | 0.46 | 1.552 | 30.860 | 21.160 | |||
| Evonik Industries AG | 0 | 0 | 29.180 | 28.750 | 0.43 | 1.496 | 29.180 | 15.300 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 12.695 | 12.555 | 0.14 | 1.115 | 12.750 | 6.998 | |||
| QIAGEN NV STK | 0 | 0 | 41.930 | 41.510 | 0.42 | 1.012 | 46.610 | 34.500 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 56.75 | 56.20 | 0.55 | 0.979 | 58.05 | 28.30 | |||
| NEMETSCHEK | 0 | 0 | 53.85 | 53.35 | 0.50 | 0.937 | 72.70 | 35.30 | |||
| COMMERZBANK | 0 | 0 | 5.520 | 5.470 | 0.05 | 0.914 | 5.842 | 2.908 | |||
| RHEINMETALL STK | 0 | 0 | 85.36 | 84.60 | 0.76 | 0.898 | 92.00 | 45.04 | |||
| Osram Licht AG | 0 | 0 | 51.44 | 51.04 | 0.40 | 0.784 | 52.90 | 25.08 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 73.15 | 72.70 | 0.45 | 0.619 | 81.25 | 41.42 | |||
| Airbus SE | 0 | 0 | 100.30 | 99.77 | 0.53 | 0.531 | 110.86 | 48.88 | |||
| Aareal Bank AG | 21.940 | 22.480 | 22.340 | 22.260 | 0.08 | 0.359 | 25.500 | 12.875 | |||
| HANNOVER RUECKV STK N | 146.10 | 148.60 | 147.50 | 147.00 | 0.50 | 0.340 | 167.70 | 107.00 | |||
Brenntag SE |
0 | 0 | 64.98 | 64.76 | 0.22 | 0.340 | 68.50 | 29.88 | |||
| LEG Immobilien | 0 | 0 | 115.04 | 114.70 | 0.34 | 0.296 | 127.34 | 76.70 | |||
| TAG Immobilien AG | 0 | 0 | 23.860 | 23.800 | 0.06 | 0.252 | 27.420 | 14.540 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 99.72 | 99.50 | 0.22 | 0.221 | 120.30 | 73.04 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2.204 | 2.202 | 0.00 | 0.091 | 2.891 | 1.831 | |||
| RATIONAL AG | 724.50 | 734.50 | 730.00 | 729.50 | 0.50 | 0.069 | 849.50 | 402.60 | |||
| Knorr-Bremse | 0 | 0 | 105.50 | 105.56 | -0.06 | -0.057 | 116.42 | 74.15 | |||
| AIXTRON STK | 0 | 0 | 18.145 | 18.160 | -0.02 | -0.083 | 19.195 | 6.380 | |||
| VARTA AG | 0 | 0 | 114.50 | 114.60 | -0.10 | -0.087 | 170.30 | 53.20 | |||
| Grand City Properties S.A. | 0 | 0 | 20.740 | 20.760 | -0.02 | -0.096 | 22.600 | 14.150 | |||
| AURUBIS AG | 0 | 0 | 72.64 | 72.76 | -0.12 | -0.165 | 73.48 | 31.30 | |||
| Metro AG | 0 | 0 | 9.438 | 9.460 | -0.02 | -0.233 | 12.035 | 6.292 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 426.80 | 429.20 | -2.40 | -0.559 | 497.40 | 168.40 | |||
| Gerresheimer Group | 0 | 0 | 86.65 | 87.15 | -0.50 | -0.574 | 102.10 | 53.50 | |||
| Scout24 | 0 | 0 | 62.85 | 63.25 | -0.40 | -0.632 | 79.00 | 45.80 | |||
| Siltronic AG | 0 | 0 | 137.60 | 138.55 | -0.95 | -0.686 | 144.45 | 50.50 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 45.660 | 46.240 | 46.000 | 46.380 | -0.38 | -0.819 | 49.520 | 26.620 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 49.340 | 49.900 | -0.56 | -1.122 | 55.050 | 21.020 | |||
| Hugo Boss AG | 0 | 0 | 32.280 | 32.670 | -0.39 | -1.194 | 38.740 | 19.740 | |||
| Carl-Zeiss Meditec AG | 121.70 | 123.50 | 122.70 | 124.20 | -1.50 | -1.208 | 139.50 | 69.15 | |||
| UNITED INTER STK N | 36.210 | 37.000 | 36.650 | 37.140 | -0.49 | -1.319 | 42.820 | 21.400 | |||
| HOCHTIEF STK | 0 | 0 | 74.50 | 75.55 | -1.05 | -1.390 | 90.65 | 44.74 | |||
| TeamViewer | 45.770 | 46.670 | 46.220 | 46.890 | -0.67 | -1.429 | 54.100 | 24.975 | |||
| Alstria Office AG | 0 | 0 | 13.860 | 14.080 | -0.22 | -1.563 | 17.640 | 10.500 | |||
| EVOTEC SE | 0 | 0 | 31.650 | 32.300 | -0.65 | -2.012 | 37.040 | 18.355 | |||
| CompuGroup Medical SE & Co. KGaA | 66.30 | 68.50 | 67.40 | 68.80 | -1.40 | -2.035 | 84.25 | 47.52 | |||
| Aroundtown SA | 0 | 0 | 6.146 | 6.276 | -0.13 | -2.071 | 7.902 | 3.699 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 30.430 | 31.090 | -0.66 | -2.123 | 0 | 0 | |||
| BECHTLE STK | 0 | 0 | 156.50 | 160.00 | -3.50 | -2.188 | 186.50 | 83.60 | |||
| Fraport AG | 0 | 0 | 53.10 | 54.35 | -1.25 | -2.300 | 56.80 | 29.69 | |||
| PUMA STK | 0 | 0 | 86.34 | 88.56 | -2.22 | -2.507 | 92.20 | 42.00 | |||
| Siemens Healthineers AG | 0 | 0 | 45.000 | 46.285 | -1.29 | -2.776 | 49.595 | 29.455 | |||
| MORPHOSYS STK | 0 | 0 | 82.62 | 85.50 | -2.88 | -3.368 | 123.95 | 70.00 | |||
| HelloFresh SE | 0 | 0 | 59.80 | 62.50 | -2.70 | -4.320 | 76.85 | 17.20 | |||
| Zalando SE | 0 | 0 | 82.46 | 86.50 | -4.04 | -4.671 | 101.95 | 29.88 | |||
| Shop Apotheke Europe N.V. | 189.80 | 191.60 | 191.00 | 201.00 | -10.00 | -4.975 | 247.00 | 40.55 | |||