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
26,600.49
Change
-26.97
Change in %
%
-0.101
Date
03/07/2020
Time
17:45:00
Open
26,700.14
Previous day
26,627.46
High
26,806.75
Low
26,535.18
52 weeks high
29,355.19
52 weeks low
17,909.40
Volume last trade
0
Volume
702,516,925
Turnover
702,516,925.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Delivery Hero SE 104.60 105.65 104.40 97.76 6.64
 
 
6.792
104.40 39.05
Brenntag AG 0 0 49.740 47.820 1.92
 
 
4.015
50.440 29.880
Lanxess 0 0 48.340 47.020 1.32
 
 
2.807
63.880 29.500
Evonik Industries AG 0 0 23.190 22.590 0.60
 
 
2.656
27.280 15.300
Cancom IT Systems 0 0 48.340 47.120 1.22
 
 
2.589
57.650 32.440
RHEINMETALL STK 0 0 78.62 76.76 1.86
 
 
2.423
117.60 45.04
AURUBIS AG 0 0 55.20 53.90 1.30
 
 
2.412
56.68 31.30
TAG Immobilien AG 0 0 22.060 21.560 0.50
 
 
2.319
25.060 14.540
VARTA AG 0 0 105.80 103.50 2.30
 
 
2.222
123.80 50.90
Gerresheimer Group 0 0 86.50 84.80 1.70
 
 
2.005
86.50 53.50
TeamViewer 51.04 51.92 51.44 50.50 0.94
 
 
1.861
0 0
GRENKE LEASING STK 0 0 69.80 68.55 1.25
 
 
1.823
103.00 43.18
Scout24 0 0 71.25 70.00 1.25
 
 
1.786
71.25 45.80
Kion Group AG 0 0 55.56 54.60 0.96
 
 
1.758
66.42 34.90
SARTORIUS AG VZO O.N. 0 0 303.00 297.80 5.20
 
 
1.746
335.00 157.80
NEMETSCHEK 0 0 63.15 62.10 1.05
 
 
1.691
72.70 35.30
Symrise GmbH & Co. KG 0 0 105.20 103.60 1.60
 
 
1.544
105.20 73.04
ProSiebenSat.1 Media AG 0 0 10.605 10.460 0.15
 
 
1.386
14.205 5.902
Software AG 0 0 36.400 35.940 0.46
 
 
1.280
36.400 22.600
CompuGroup Medical SE & Co. KGaAAmendment 71.95 74.10 72.50 71.60 0.90
 
 
1.257
76.95 47.52
Grand City Properties S.A. 0 0 21.120 20.860 0.26
 
 
1.246
23.920 14.150
GEA Group AG 0 0 28.550 28.210 0.34
 
 
1.205
30.000 14.400
HelloFresh SE 0 0 50.80 50.20 0.60
 
 
1.195
50.80 8.24
Siemens Healthineers AG 0 0 42.005 41.520 0.49
 
 
1.168
47.125 29.455
Ströer SE & Co. KGaA 0 0 60.80 60.25 0.55
 
 
0.913
78.30 41.42
UNITED INTER STK N 37.990 38.780 38.370 38.030 0.34
 
 
0.894
38.370 21.400
Alstria Office AG 0 0 13.400 13.290 0.11
 
 
0.828
18.970 10.500
LEG Immobilien 0 0 116.08 115.16 0.92
 
 
0.799
120.62 76.70
DUERR AG O.N. 0 0 23.000 22.820 0.18
 
 
0.789
32.540 16.840
Hella KGaA Hueck + CO 0 0 36.360 36.080 0.28
 
 
0.776
50.550 21.020
BECHTLE STK 159.60 161.50 160.60 159.40 1.20
 
 
0.753
161.70 83.60
Rocket Internet AG 19.630 20.180 19.910 19.770 0.14
 
 
0.708
25.680 16.530
RATIONAL AG 507.50 514.00 511.00 508.00 3.00
 
 
0.591
730.50 402.60
Metro AG 0 0 8.598 8.580 0.02
 
 
0.210
15.995 6.292
Fuchs Petrolub SE - Vorzugsaktien 36.180 36.760 36.460 36.400 0.06
 
 
0.165
45.520 26.620
CTS Eventim AG & Co. KGaA 0 0 38.120 38.060 0.06
 
 
0.158
61.000 28.300
Uniper SE 0 0 29.340 29.320 0.02
 
 
0.068
30.440 21.160
Osram Licht AG 0 0 42.080 42.120 -0.04
 
 
-0.095
47.960 25.080
Knorr-Bremse 0 0 88.95 89.05 -0.10
 
 
-0.112
100.90 74.15
Carl-Zeiss Meditec AG 91.80 93.30 92.50 92.65 -0.15
 
 
-0.162
121.50 69.15
EVOTEC SE 0 0 24.320 24.360 -0.04
 
 
-0.164
26.840 18.355
MORPHOSYS STK 0 0 115.10 115.30 -0.20
 
 
-0.173
136.40 70.00
HANNOVER RUECKV STK N 154.90 157.80 156.00 156.30 -0.30
 
 
-0.192
192.10 107.00
Siltronic AG 0 0 88.26 88.50 -0.24
 
 
-0.271
108.35 50.50
QIAGEN NV STK 0 0 37.740 37.860 -0.12
 
 
-0.317
39.700 22.820
RTL Group 28.640 29.400 28.980 29.080 -0.10
 
 
-0.344
48.340 27.560
Aroundtown SA 5.176 5.324 5.250 5.270 -0.02
 
 
-0.380
8.812 3.699
Zalando SE 0 0 65.76 66.06 -0.30
 
 
-0.454
66.06 29.88
thyssenkrupp AG 6.320 6.518 6.440 6.478 -0.04
 
 
-0.587
13.770 3.560
Telefonica Deutschland Holding 0 0 2.673 2.689 -0.02
 
 
-0.595
2.891 1.831
DEUTSCHE LUFTHANSA AG 0 0 8.850 8.910 -0.06
 
 
-0.673
17.750 7.226
COMMERZBANK 0 0 4.095 4.126 -0.03
 
 
-0.751
6.720 2.908
PUMA STK 0 0 70.02 70.60 -0.58
 
 
-0.822
81.85 42.00
K+S STK 0 0 5.720 5.770 -0.05
 
 
-0.867
16.395 4.646
Hugo Boss AG 0 0 26.560 26.800 -0.24
 
 
-0.896
59.140 19.740
Freenet AG 14.270 14.645 14.340 14.485 -0.15
 
 
-1.001
21.580 13.965
Aareal Bank AG 16.960 17.500 17.220 17.400 -0.18
 
 
-1.034
31.680 12.875
Airbus SE 0 0 65.26 66.18 -0.92
 
 
-1.390
139.00 48.88
HOCHTIEF STK 0 0 81.60 83.75 -2.15
 
 
-2.567
121.00 44.74
Fraport AG 0 0 39.740 40.820 -1.08
 
 
-2.646
78.660 29.690
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.