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
21,481.99
Change
-56.14
Change in %
%
-0.261
Date
08/04/2020
Time
12:55:47
Open
21,498.29
Previous day
21,538.13
High
21,664.93
Low
21,378.02
52 weeks high
29,355.19
52 weeks low
17,909.40
Volume last trade
466
Volume
334,149,282
Turnover
334,149,282.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
K+S STK 5.540 5.550 5.742 5.450 0.29
 
 
5.358
18.480 4.646
Fraport AG 38.100 38.220 42.500 41.020 1.48
 
 
3.608
78.660 29.690
Kion Group AG 41.410 41.510 42.000 40.700 1.30
 
 
3.194
66.420 34.900
Uniper SE 22.480 22.500 22.600 21.940 0.66
 
 
3.008
30.440 21.160
TAG Immobilien AG 18.720 18.740 18.920 18.430 0.49
 
 
2.659
25.060 14.540
VARTA AG 65.95 66.15 64.00 62.55 1.45
 
 
2.318
123.80 39.20
Evonik Industries AG 21.480 21.530 21.690 21.230 0.46
 
 
2.167
27.280 15.300
TeamViewer 36.365 36.490 36.440 35.685 0.76
 
 
2.116
0 0
Compugroup Medical SE 63.50 63.85 63.95 62.65 1.30
 
 
2.075
74.15 47.52
BECHTLE STK 128.50 128.90 128.10 125.50 2.60
 
 
2.072
148.90 83.60
Alstria Office AG 13.560 13.580 13.340 13.070 0.27
 
 
2.066
18.970 10.500
Symrise GmbH & Co. KG 89.38 89.44 89.52 87.74 1.78
 
 
2.029
98.88 73.04
GEA Group AG 20.720 20.770 20.880 20.490 0.39
 
 
1.903
30.000 14.400
Aroundtown SA 5.030 5.094 5.070 4.976 0.09
 
 
1.889
8.812 3.699
Telefonica Deutschland Holding 2.382 2.392 2.370 2.332 0.04
 
 
1.630
2.932 1.831
Carl-Zeiss Meditec AG 91.00 91.40 91.10 89.90 1.20
 
 
1.335
121.50 69.15
AURUBIS AG 41.870 41.940 41.450 41.000 0.45
 
 
1.098
56.680 31.300
Osram Licht AG 33.260 33.390 33.990 33.690 0.30
 
 
0.890
47.960 25.030
Rocket Internet AG 18.630 18.730 18.600 18.470 0.13
 
 
0.704
25.980 16.530
RATIONAL AG 488.80 490.20 489.00 485.80 3.20
 
 
0.659
730.50 402.60
Scout24 55.75 55.85 54.70 54.55 0.15
 
 
0.275
66.00 43.34
Brenntag AG 36.820 36.820 37.230 37.130 0.10
 
 
0.269
50.440 29.880
HelloFresh SE 27.540 27.620 27.500 27.520 -0.02
 
 
-0.073
30.950 7.900
UNITED INTER STK N 28.420 28.540 28.420 28.470 -0.05
 
 
-0.176
36.530 21.400
RHEINMETALL STK 60.30 60.36 61.00 61.12 -0.12
 
 
-0.196
117.60 45.04
Delivery Hero SE 65.84 65.90 65.54 65.68 -0.14
 
 
-0.213
81.80 34.37
Aareal Bank AG 15.550 15.690 15.550 15.590 -0.04
 
 
-0.257
31.680 12.875
Grand City Properties S.A. 19.240 19.330 18.930 18.990 -0.06
 
 
-0.316
23.920 14.150
Hugo Boss AG 24.510 24.530 25.020 25.100 -0.08
 
 
-0.319
62.580 19.740
QIAGEN NV STK 36.490 36.520 36.700 36.840 -0.14
 
 
-0.380
38.660 22.820
Siemens Healthineers AG 35.770 35.800 36.500 36.680 -0.18
 
 
-0.491
44.460 29.455
Knorr-Bremse 79.04 79.12 79.75 80.35 -0.60
 
 
-0.747
101.80 74.15
Cancom IT Systems 43.120 43.220 42.720 43.080 -0.36
 
 
-0.836
56.400 32.440
thyssenkrupp AG 5.300 5.368 5.352 5.404 -0.05
 
 
-0.962
14.075 3.560
Lanxess 39.110 39.160 39.800 40.260 -0.46
 
 
-1.143
63.880 29.500
Hella KGaA Hueck + CO 28.860 28.920 29.520 29.920 -0.40
 
 
-1.337
50.550 21.020
Freenet AG 15.970 16.025 16.055 16.285 -0.23
 
 
-1.412
21.580 14.430
CTS Eventim AG & Co. KGaA 39.360 39.380 38.420 39.000 -0.58
 
 
-1.487
61.000 28.300
Fuchs Petrolub SE - Vorzugsaktien 35.300 35.480 35.620 36.160 -0.54
 
 
-1.493
45.520 26.620
DUERR AG O.N. 20.020 20.060 20.320 20.700 -0.38
 
 
-1.836
41.590 16.840
Siltronic AG 74.34 74.54 73.60 75.12 -1.52
 
 
-2.023
108.35 50.50
Zalando SE 37.940 37.960 38.100 38.990 -0.89
 
 
-2.283
48.720 29.880
Deutsche Pfandbriefbank AG 6.880 6.955 6.920 7.085 -0.17
 
 
-2.329
15.630 6.150
SARTORIUS AG VZO O.N. 221.00 221.40 216.00 221.20 -5.20
 
 
-2.351
239.40 152.90
Gerresheimer Group 62.50 62.70 62.75 64.30 -1.55
 
 
-2.411
74.05 53.50
Deutsche Wohnen SE 35.260 35.280 34.440 35.310 -0.87
 
 
-2.464
43.100 28.420
NEMETSCHEK 50.60 50.70 49.62 50.90 -1.28
 
 
-2.515
68.75 35.30
Software AG 27.080 27.120 26.520 27.280 -0.76
 
 
-2.786
34.530 22.600
Metro AG 7.504 7.554 7.550 7.774 -0.22
 
 
-2.881
16.010 6.292
RTL Group 30.060 30.280 30.020 30.940 -0.92
 
 
-2.973
52.150 28.320
EVOTEC SE 22.120 22.190 22.160 22.870 -0.71
 
 
-3.105
26.840 18.355
PUMA STK 53.26 53.32 53.30 55.02 -1.72
 
 
-3.126
81.85 42.00
MORPHOSYS STK 89.50 89.68 91.00 94.04 -3.04
 
 
-3.233
136.40 70.00
GRENKE LEASING STK 57.90 58.10 58.15 60.10 -1.95
 
 
-3.245
103.00 43.18
HOCHTIEF STK 67.00 67.10 66.85 69.15 -2.30
 
 
-3.326
133.10 44.74
LEG Immobilien 101.80 101.90 98.50 101.95 -3.45
 
 
-3.384
117.45 76.70
Airbus SE 55.93 55.96 55.43 57.65 -2.22
 
 
-3.851
139.00 48.88
HANNOVER RUECKV STK N 131.60 131.90 131.80 137.40 -5.60
 
 
-4.076
192.10 107.00
COMMERZBANK 3.277 3.282 3.286 3.493 -0.21
 
 
-5.926
8.173 3.050
ProSiebenSat.1 Media AG 7.250 7.264 7.300 7.840 -0.54
 
 
-6.888
15.790 5.902
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.