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
25,855.70
Change
+10.58
Change in %
%
+0.041
Date
22/07/2019
Time
17:45:00
Open
25,823.42
Previous day
25,845.12
High
25,900.83
Low
25,750.47
52 weeks high
27,285.54
52 weeks low
21,301.26
Volume last trade
0
Volume
689,272,929
Turnover
689,272,929.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Hella KGaA Hueck + CO 0 0 42.680 41.020 1.66
 
 
4.047
52.250 33.920
Software AG 0 0 26.980 25.990 0.99
 
 
3.809
43.800 25.990
DIALOG SEMICON STK 38.800 38.960 38.650 37.280 1.37
 
 
3.675
37.330 14.890
EVOTEC SETrade Cancellations / Price Corrections 0 0 26.130 25.460 0.67
 
 
2.632
25.800 15.615
Siltronic AG 0 0 68.12 66.42 1.70
 
 
2.559
149.65 53.32
GRENKE LEASING STK 0 0 91.45 89.65 1.80
 
 
2.008
105.20 70.30
RHEINMETALL STK 0 0 103.05 101.05 2.00
 
 
1.979
109.30 70.32
AURUBIS AG 0 0 39.690 38.970 0.72
 
 
1.848
69.940 37.630
Hugo Boss AG 0 0 57.04 56.24 0.80
 
 
1.422
80.76 51.84
SARTORIUS AG VZO O.N. 0 0 191.80 189.30 2.50
 
 
1.321
189.30 103.70
NEMETSCHEK 0 0 53.50 53.05 0.45
 
 
0.848
57.40 30.28
BECHTLE STK 102.20 102.90 102.50 101.70 0.80
 
 
0.787
109.50 63.10
Delivery Hero SE 40.820 41.230 41.010 40.720 0.29
 
 
0.712
52.600 27.260
Lanxess 0 0 55.16 54.78 0.38
 
 
0.694
70.94 39.56
Brenntag AG 0 0 43.750 43.450 0.30
 
 
0.690
54.240 36.790
Siemens Healthineers AG 0 0 35.940 35.695 0.25
 
 
0.686
39.825 32.740
QIAGEN NV STK 0 0 35.590 35.390 0.20
 
 
0.565
37.040 28.730
Evonik Industries AG 0 0 25.900 25.770 0.13
 
 
0.504
32.690 21.510
HOCHTIEF STK 0 0 97.70 97.40 0.30
 
 
0.308
158.40 96.95
MORPHOSYS STK 0 0 101.10 100.80 0.30
 
 
0.298
123.10 77.40
Axel Springer SE 0 0 62.20 62.05 0.15
 
 
0.242
65.45 45.08
innogy SE 0 0 43.170 43.100 0.07
 
 
0.162
43.100 36.570
Fraport AG 0 0 74.36 74.26 0.10
 
 
0.135
85.72 60.88
PUMA STK 0 0 60.35 60.30 0.05
 
 
0.083
60.30 40.00
FIELMANN STK 64.55 64.95 64.70 64.65 0.05
 
 
0.077
68.65 49.66
TAG Immobilien AG 0 0 21.180 21.180 0.00
 
 
0.000
22.340 19.230
Scout24 0 0 49.860 49.860 0.00
 
 
0.000
49.860 33.300
Rocket Internet AG 0 0 24.720 24.740 -0.02
 
 
-0.081
31.020 19.570
Freenet AG 0 0 17.675 17.695 -0.02
 
 
-0.113
25.480 16.255
Fuchs Petrolub SE - Vorzugsaktien 34.720 34.840 34.780 34.840 -0.06
 
 
-0.172
51.000 34.080
Grand City Properties S.A. 0 0 20.580 20.620 -0.04
 
 
-0.194
24.120 18.690
Deutsche Pfandbriefbank AG 10.200 10.280 10.230 10.250 -0.02
 
 
-0.195
13.490 8.480
COMMERZBANK 0 0 6.189 6.205 -0.02
 
 
-0.258
9.577 5.572
Deutsche Euroshop AG 24.920 25.240 25.060 25.140 -0.08
 
 
-0.318
30.600 24.080
LEG Immobilien 0 0 104.50 104.85 -0.35
 
 
-0.334
111.75 90.82
Osram Licht AG 0 0 32.690 32.820 -0.13
 
 
-0.396
41.180 25.030
Zalando SE 0 0 40.740 40.920 -0.18
 
 
-0.440
49.320 22.330
Uniper SE 0 0 27.820 27.950 -0.13
 
 
-0.465
27.950 21.680
Carl-Zeiss Meditec AG 97.00 97.20 97.10 97.60 -0.50
 
 
-0.512
98.15 61.00
MTU Aero Engines 220.40 220.90 220.50 221.70 -1.20
 
 
-0.541
221.70 157.80
Deutsche Wohnen SE 0 0 32.710 32.900 -0.19
 
 
-0.578
44.390 32.090
UNITED INTER STK N 25.830 25.990 25.880 26.040 -0.16
 
 
-0.614
47.480 26.040
Gerresheimer Group 0 0 72.35 72.80 -0.45
 
 
-0.618
79.45 51.85
Alstria Office AG 0 0 14.450 14.540 -0.09
 
 
-0.619
15.080 11.890
K+S STK 0 0 14.985 15.085 -0.10
 
 
-0.663
22.650 14.905
Knorr-Bremse 0 0 93.38 94.05 -0.67
 
 
-0.712
0 0
Kion Group AG 0 0 51.74 52.12 -0.38
 
 
-0.729
63.08 41.15
Aroundtown SA 7.182 7.366 7.274 7.330 -0.06
 
 
-0.764
7.870 7.005
GEA Group AG 0 0 21.140 21.310 -0.17
 
 
-0.798
33.720 19.505
HANNOVER RUECKV STK N 142.50 143.00 142.70 143.90 -1.20
 
 
-0.834
148.00 111.00
DRILLISCH STK 0 0 26.260 26.500 -0.24
 
 
-0.906
52.400 24.600
Metro AG 0 0 15.570 15.725 -0.16
 
 
-0.986
16.010 10.080
Aareal Bank AG 23.370 23.430 23.350 23.610 -0.26
 
 
-1.101
39.420 22.670
Telefonica Deutschland Holding 0 0 2.188 2.214 -0.03
 
 
-1.174
3.889 2.195
Airbus SE 0 0 130.76 132.50 -1.74
 
 
-1.313
132.50 81.35
Symrise GmbH & Co. KG 0 0 81.78 83.38 -1.60
 
 
-1.919
89.30 64.16
ProSiebenSat.1 Media AG 0 0 11.855 12.155 -0.30
 
 
-2.468
23.490 12.155
RTL Group 44.160 44.660 44.420 45.660 -1.24
 
 
-2.716
65.350 42.020
Norma Group AG 0 0 30.500 31.600 -1.10
 
 
-3.481
58.750 31.600
DUERR AG O.N. 0 0 26.220 27.440 -1.22
 
 
-4.446
42.080 26.950
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.