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
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 SE |
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 | |||