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
29,150.81
Change
-165.53
Change in %
%-0.565
Date
18/02/2020
Time
15:58:11
Open
29,203.48
Previous day
29,316.34
High
29,203.48
Low
29,044.82
52 weeks high
29,316.34
52 weeks low
24,251.02
Volume last trade
10,016
Volume
549,576,373
Turnover
549,576,373.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Compugroup Medical SE | 66.15 | 66.45 | 66.25 | 65.00 | 1.25 | 1.923 | 74.15 | 47.86 | |||
| AURUBIS AG | 50.54 | 50.54 | 51.60 | 50.94 | 0.66 | 1.296 | 56.68 | 35.12 | |||
| SARTORIUS AG VZO O.N. | 235.20 | 235.20 | 233.00 | 231.20 | 1.80 | 0.779 | 233.20 | 138.30 | |||
| Software AG | 34.460 | 34.470 | 34.530 | 34.310 | 0.22 | 0.641 | 34.310 | 22.840 | |||
| Zalando SE | 47.750 | 47.760 | 47.730 | 47.480 | 0.25 | 0.527 | 47.840 | 26.010 | |||
| Freenet AG | 21.200 | 21.250 | 21.240 | 21.130 | 0.11 | 0.521 | 21.580 | 16.780 | |||
| Alstria Office AG | 18.940 | 18.950 | 18.930 | 18.840 | 0.09 | 0.478 | 18.840 | 13.110 | |||
| Airbus SE | 131.76 | 131.78 | 131.22 | 130.64 | 0.58 | 0.444 | 139.00 | 110.06 | |||
| Hella KGaA Hueck + CO | 42.820 | 42.860 | 43.480 | 43.300 | 0.18 | 0.416 | 50.550 | 34.160 | |||
| RTL Group | 44.100 | 44.320 | 44.280 | 44.100 | 0.18 | 0.408 | 52.800 | 40.940 | |||
| Uniper SE | 29.530 | 29.530 | 29.640 | 29.520 | 0.12 | 0.407 | 30.440 | 24.720 | |||
| MORPHOSYS STK | 114.10 | 114.20 | 115.00 | 114.60 | 0.40 | 0.349 | 136.40 | 81.05 | |||
| Knorr-Bremse | 98.29 | 98.29 | 99.03 | 98.69 | 0.34 | 0.345 | 101.80 | 82.76 | |||
| Carl-Zeiss Meditec AG | 109.10 | 109.60 | 108.90 | 108.60 | 0.30 | 0.276 | 121.50 | 71.40 | |||
| Fraport AG | 69.56 | 69.58 | 69.34 | 69.16 | 0.18 | 0.260 | 78.66 | 67.16 | |||
| Aroundtown SA | 8.780 | 8.842 | 8.806 | 8.794 | 0.01 | 0.136 | 8.806 | 6.880 | |||
| Grand City Properties S.A. | 23.500 | 23.540 | 23.500 | 23.480 | 0.02 | 0.085 | 23.480 | 19.210 | |||
| Delivery Hero SE | 78.96 | 79.02 | 79.10 | 79.06 | 0.04 | 0.051 | 81.80 | 31.72 | |||
| Osram Licht AG | 47.690 | 47.700 | 47.640 | 47.640 | 0.00 | 0.000 | 47.820 | 25.030 | |||
| GEA Group AG | 27.370 | 27.380 | 27.620 | 27.640 | -0.02 | -0.072 | 30.000 | 20.560 | |||
| HANNOVER RUECKV STK N | 190.70 | 191.00 | 191.30 | 191.60 | -0.30 | -0.157 | 192.10 | 125.70 | |||
| NEMETSCHEK | 67.00 | 67.10 | 66.40 | 66.55 | -0.15 | -0.225 | 68.75 | 41.00 | |||
| RATIONAL AG | 659.00 | 660.50 | 659.50 | 661.00 | -1.50 | -0.227 | 730.50 | 533.00 | |||
| PUMA STK | 72.05 | 72.15 | 71.80 | 72.00 | -0.20 | -0.278 | 78.50 | 44.40 | |||
| Gerresheimer Group | 72.05 | 72.10 | 71.35 | 71.55 | -0.20 | -0.280 | 74.05 | 61.95 | |||
| Scout24 | 65.20 | 65.25 | 64.80 | 65.00 | -0.20 | -0.308 | 65.05 | 43.34 | |||
| Symrise GmbH & Co. KG | 98.92 | 98.96 | 98.52 | 98.88 | -0.36 | -0.364 | 98.88 | 76.74 | |||
| LEG Immobilien | 116.60 | 116.70 | 115.40 | 115.85 | -0.45 | -0.388 | 115.85 | 97.06 | |||
| COMMERZBANK | 6.729 | 6.730 | 6.693 | 6.720 | -0.03 | -0.402 | 8.173 | 4.743 | |||
| Hugo Boss AG | 43.310 | 43.310 | 43.750 | 43.960 | -0.21 | -0.478 | 67.060 | 36.350 | |||
| GRENKE LEASING STK | 98.95 | 99.00 | 99.35 | 99.95 | -0.60 | -0.600 | 103.00 | 70.80 | |||
| Deutsche Wohnen SE | 38.730 | 38.740 | 38.670 | 38.910 | -0.24 | -0.617 | 44.390 | 29.050 | |||
| ProSiebenSat.1 Media AG | 12.565 | 12.575 | 12.510 | 12.590 | -0.08 | -0.635 | 16.505 | 10.720 | |||
| TAG Immobilien AG | 24.720 | 24.740 | 24.780 | 24.940 | -0.16 | -0.642 | 24.940 | 19.560 | |||
| Telefonica Deutschland Holding | 2.614 | 2.622 | 2.591 | 2.609 | -0.02 | -0.690 | 3.022 | 2.147 | |||
| QIAGEN NV STK | 34.200 | 34.220 | 34.070 | 34.310 | -0.24 | -0.700 | 38.660 | 22.820 | |||
| HOCHTIEF STK | 110.30 | 110.30 | 111.00 | 111.80 | -0.80 | -0.716 | 143.80 | 94.25 | |||
| RHEINMETALL STK | 0 | 0 | 97.66 | 98.44 | -0.78 | -0.792 | 117.60 | 91.82 | |||
| Deutsche Pfandbriefbank AG | 15.380 | 15.440 | 15.420 | 15.560 | -0.14 | -0.900 | 15.630 | 10.060 | |||
| CTS Eventim AG & Co. KGaA | 58.65 | 58.70 | 58.45 | 59.05 | -0.60 | -1.016 | 61.00 | 38.50 | |||
| BECHTLE STK | 144.70 | 145.10 | 144.70 | 146.20 | -1.50 | -1.026 | 148.90 | 74.90 | |||
| Evonik Industries AG | 26.750 | 26.770 | 26.700 | 26.990 | -0.29 | -1.074 | 27.280 | 21.050 | |||
| UNITED INTER STK N | 30.600 | 30.710 | 30.640 | 30.980 | -0.34 | -1.097 | 36.530 | 25.220 | |||
| Siemens Healthineers AG | 40.335 | 40.335 | 40.220 | 40.700 | -0.48 | -1.179 | 44.460 | 34.365 | |||
| Brenntag AG | 48.980 | 48.980 | 49.180 | 49.770 | -0.59 | -1.185 | 50.440 | 39.650 | |||
| TeamViewer | 31.260 | 31.350 | 31.295 | 31.705 | -0.41 | -1.293 | 0 | 0 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 41.240 | 41.380 | 41.440 | 42.000 | -0.56 | -1.333 | 45.520 | 30.680 | |||
| Kion Group AG | 58.20 | 58.26 | 58.66 | 59.46 | -0.80 | -1.345 | 66.42 | 40.63 | |||
| EVOTEC SE | 25.910 | 25.990 | 25.940 | 26.370 | -0.43 | -1.631 | 26.840 | 18.475 | |||
| K+S STK | 8.722 | 8.726 | 8.782 | 8.928 | -0.15 | -1.635 | 18.480 | 8.262 | |||
| Cancom IT Systems | 53.25 | 53.30 | 53.15 | 54.05 | -0.90 | -1.665 | 56.40 | 34.20 | |||
| Aareal Bank AG | 30.040 | 30.150 | 30.200 | 30.770 | -0.57 | -1.852 | 31.680 | 22.670 | |||
| VARTA AG | 84.70 | 84.80 | 83.90 | 85.50 | -1.60 | -1.871 | 123.80 | 34.96 | |||
| Metro AG | 12.010 | 12.050 | 12.000 | 12.255 | -0.26 | -2.081 | 16.010 | 12.255 | |||
| DUERR AG O.N. | 28.660 | 28.710 | 28.750 | 29.430 | -0.68 | -2.311 | 41.590 | 21.310 | |||
| Lanxess | 55.66 | 55.70 | 55.56 | 57.20 | -1.64 | -2.867 | 63.88 | 44.29 | |||
| Rocket Internet AG | 21.520 | 21.640 | 21.480 | 22.320 | -0.84 | -3.763 | 25.980 | 20.680 | |||
| DIALOG SEMICON STK | 37.050 | 37.140 | 37.090 | 38.870 | -1.78 | -4.579 | 48.140 | 25.280 | |||
| thyssenkrupp AG | 10.260 | 10.325 | 10.335 | 10.905 | -0.57 | -5.227 | 14.075 | 9.426 | |||
| Siltronic AG | 102.80 | 102.90 | 100.95 | 106.75 | -5.80 | -5.433 | 108.35 | 53.32 | |||