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
26,938.57
Change
+103.92
Change in %
%
+0.387
Date
22/05/2018
Time
11:44:32
Open
26,887.72
Previous day
26,834.65
High
27,038.52
Low
26,887.72
52 weeks high
27,455.24
52 weeks low
24,324.27
Volume last trade
4,407
Volume
178,543,427
Turnover
178,543,427.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Rocket Internet AG 25.12 25.14 25.06 24.00 1.06
 
 
4.417
26.02 16.66
Schaeffler Technologies AG & Co. KG 13.74 13.76 13.83 13.40 0.43
 
 
3.172
16.63 11.42
Airbus SE 100.26 100.28 100.82 98.60 2.22
 
 
2.252
100.02 68.46
MTU Aero Engines 157.30 157.50 157.80 154.50 3.30
 
 
2.136
156.00 115.62
Deutsche Pfandbriefbank AG 13.41 13.43 13.34 13.09 0.25
 
 
1.910
15.26 10.45
LEONI AG NA O.N. 56.72 56.80 56.82 55.82 1.00
 
 
1.791
66.00 44.80
HANNOVER RUECKV STK N 115.10 115.20 115.30 114.00 1.30
 
 
1.140
118.30 96.35
Norma Group AG 69.05 69.05 68.90 68.15 0.75
 
 
1.101
69.10 45.20
Zalando SE 45.82 45.82 45.76 45.34 0.42
 
 
0.926
48.91 36.89
SALZGITTER STK 46.81 46.81 47.22 46.82 0.40
 
 
0.854
51.76 33.02
RHEINMETALL STK 114.50 114.50 114.40 113.50 0.90
 
 
0.793
117.90 83.00
Brenntag AG 51.26 51.26 51.42 51.08 0.34
 
 
0.666
54.72 43.45
innogy SE 35.98 35.98 36.29 36.06 0.23
 
 
0.638
42.36 29.74
Symrise GmbH & Co. KG 70.86 70.92 71.00 70.56 0.44
 
 
0.624
73.44 58.13
Wacker-Chemie AG 153.80 153.95 154.75 153.80 0.95
 
 
0.618
174.75 91.56
Evonik Industries AG 31.69 31.70 31.85 31.66 0.19
 
 
0.600
32.67 27.05
HOCHTIEF STK 152.20 152.30 152.40 151.50 0.90
 
 
0.594
171.50 128.30
Uniper SE 27.11 27.11 27.32 27.16 0.16
 
 
0.589
27.41 15.93
Ströer SE & Co. KGaA 60.45 60.45 60.20 59.85 0.35
 
 
0.585
66.05 51.59
Aareal Bank AG 41.20 41.21 41.31 41.08 0.23
 
 
0.560
42.76 33.76
JUNGHEINRICH PR 35.92 35.96 36.02 35.82 0.20
 
 
0.558
41.52 31.07
Hugo Boss AG 77.68 77.68 78.00 77.68 0.32
 
 
0.412
78.40 61.22
Aroundtown SA 6.95 6.96 6.95 6.92 0.03
 
 
0.361
0 0
Lanxess 70.48 70.54 69.82 69.60 0.22
 
 
0.316
74.10 60.88
Grand City Properties S.A. 20.66 20.76 20.66 20.60 0.06
 
 
0.291
20.60 17.10
Krones AG 109.30 109.50 109.50 109.20 0.30
 
 
0.275
122.56 100.84
Axel Springer SE 64.95 64.95 64.90 64.75 0.15
 
 
0.232
73.50 51.22
K+S STK 24.46 24.48 24.33 24.29 0.04
 
 
0.165
25.34 19.00
FIELMANN STK 68.85 68.90 68.90 68.80 0.10
 
 
0.145
77.55 64.75
AURUBIS AG 72.86 72.86 73.54 73.44 0.10
 
 
0.136
86.12 65.16
Fraport AG 82.56 82.56 81.90 81.82 0.08
 
 
0.098
97.30 70.70
ProSiebenSat.1 Media AG 26.97 26.99 27.37 27.35 0.02
 
 
0.073
38.41 24.66
Talanx AG 34.92 34.94 34.84 34.82 0.02
 
 
0.057
37.24 32.50
LEG Immobilien 92.00 92.02 92.20 92.16 0.04
 
 
0.043
98.24 78.48
CTS Eventim AG & Co. KGaA 39.34 39.38 38.74 38.74 0.00
 
 
0.000
42.70 34.66
Deutsche Wohnen SE 38.81 38.83 39.17 39.17 0.00
 
 
0.000
39.70 31.86
Metro AG 11.46 11.46 11.56 11.56 0.00
 
 
0.000
0 0
Kion Group AG 72.02 72.08 73.46 73.46 0.00
 
 
0.000
81.69 63.28
GEA Group AG 32.50 32.53 32.56 32.56 0.00
 
 
0.000
41.79 31.89
Alstria Office AG 12.55 12.57 12.48 12.48 0.00
 
 
0.000
13.38 11.57
Fuchs Petrolub SE - Vorzugsaktien 45.94 45.98 45.74 45.78 -0.04
 
 
-0.087
51.60 42.46
DUERR AG O.N. 94.96 95.12 95.86 96.02 -0.16
 
 
-0.167
119.65 82.18
Stada-Arzneimittel AG 81.72 81.76 81.70 81.84 -0.14
 
 
-0.171
89.70 58.50
Osram Licht AG 53.90 53.90 54.08 54.22 -0.14
 
 
-0.258
78.98 47.28
Hella KGaA Hueck + CO 55.85 55.90 56.40 56.55 -0.15
 
 
-0.265
59.35 42.26
RTL Group 65.65 65.80 65.60 65.85 -0.25
 
 
-0.380
72.80 62.03
Deutsche Euroshop AG 31.30 31.34 31.34 31.48 -0.14
 
 
-0.445
37.74 28.78
Gerresheimer Group 66.55 66.55 66.15 66.55 -0.40
 
 
-0.601
77.99 60.86
TAG Immobilien AG 18.39 18.40 18.55 18.75 -0.20
 
 
-1.067
18.75 13.13
CECONOMY AG 9.10 9.11 9.16 9.61 -0.45
 
 
-4.704
13.25 8.87
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.