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
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. KGaA |
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 | |||