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
27,326.68
Change
+127.94
Change in %
%
+0.470
Date
18/11/2019
Time
11:33:20
Open
27,214.00
Previous day
27,198.74
High
27,423.00
Low
27,203.88
52 weeks high
27,198.74
52 weeks low
21,301.26
Volume last trade
3,010
Volume
213,762,390
Turnover
213,762,390.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
QIAGEN NV STK 38.190 38.240 36.660 34.020 2.64
 
 
7.760
37.040 22.820
Aareal Bank AG 27.380 27.500 27.450 27.040 0.41
 
 
1.516
31.330 22.670
COMMERZBANK 5.236 5.239 5.265 5.209 0.06
 
 
1.075
8.181 4.743
Scout24 51.85 51.95 51.80 51.25 0.55
 
 
1.073
55.35 34.78
Cancom IT Systems 53.50 53.60 53.50 53.00 0.50
 
 
0.943
56.25 27.42
Hugo Boss AG 41.310 41.320 41.800 41.470 0.33
 
 
0.796
67.060 36.350
Siltronic AG 78.56 78.64 79.40 78.78 0.62
 
 
0.787
96.98 53.32
RHEINMETALL STK 102.30 102.40 103.80 103.00 0.80
 
 
0.777
117.60 74.24
Fraport AG 75.50 75.52 75.62 75.06 0.56
 
 
0.746
77.94 60.88
ProSiebenSat.1 Media AG 13.020 13.040 13.135 13.040 0.10
 
 
0.729
18.470 10.720
Software AG 30.460 30.490 30.330 30.150 0.18
 
 
0.597
37.410 22.840
Rocket Internet AG 23.180 23.240 23.160 23.040 0.12
 
 
0.521
25.980 19.570
Symrise GmbH & Co. KG 85.46 85.52 85.04 84.62 0.42
 
 
0.496
89.30 64.16
UNITED INTER STK N 30.270 30.380 30.400 30.270 0.13
 
 
0.429
40.650 25.220
Aroundtown SA 7.600 7.666 7.642 7.612 0.03
 
 
0.394
7.870 6.880
Carl-Zeiss Meditec AG 104.20 104.80 104.20 103.80 0.40
 
 
0.385
109.10 61.00
HOCHTIEF STK 111.50 111.60 111.90 111.50 0.40
 
 
0.359
143.80 94.25
LEG Immobilien 102.05 102.20 101.40 101.10 0.30
 
 
0.297
111.75 90.82
Compugroup Medical SE 59.80 60.10 60.10 59.95 0.15
 
 
0.250
74.15 38.88
Brenntag AG 47.710 47.720 47.880 47.780 0.10
 
 
0.209
48.750 36.790
Zalando SE 38.550 38.580 38.760 38.680 0.08
 
 
0.207
46.820 22.330
1+1 DRILLISCH STK 24.620 24.660 24.140 24.100 0.04
 
 
0.166
46.180 22.540
Gerresheimer Group 72.45 72.50 72.10 72.00 0.10
 
 
0.139
74.05 51.85
CTS Eventim AG & Co. KGaAAdmission 53.95 54.00 52.85 52.80 0.05
 
 
0.095
55.20 31.52
Grand City Properties S.A. 21.360 21.540 21.340 21.320 0.02
 
 
0.094
23.440 18.690
Evonik Industries AG 26.000 26.020 25.930 25.910 0.02
 
 
0.077
27.280 21.050
GEA Group AG 28.900 28.920 29.160 29.140 0.02
 
 
0.069
29.140 19.505
Alstria Office AG 16.540 16.550 16.590 16.580 0.01
 
 
0.060
16.980 11.890
GRENKE LEASING STK 90.95 91.00 91.40 91.35 0.05
 
 
0.055
95.80 70.30
MORPHOSYS STK 95.55 95.65 94.75 94.75 0.00
 
 
0.000
113.60 81.05
NEMETSCHEK 53.85 53.95 52.85 52.85 0.00
 
 
0.000
57.40 30.28
PUMA STK 68.20 68.30 67.10 67.10 0.00
 
 
0.000
72.80 40.80
Airbus SE 135.90 135.92 136.12 136.14 -0.02
 
 
-0.015
136.14 81.35
AURUBIS AG 47.010 47.020 46.410 46.420 -0.01
 
 
-0.022
53.360 35.120
Deutsche Wohnen SE 35.490 35.510 34.600 34.610 -0.01
 
 
-0.029
44.390 29.050
Siemens Healthineers AG 43.480 43.490 43.300 43.320 -0.02
 
 
-0.046
43.530 34.000
SARTORIUS AG VZO O.N. 181.20 181.40 178.70 178.80 -0.10
 
 
-0.056
192.90 103.70
K+S STK 11.210 11.220 11.405 11.420 -0.02
 
 
-0.131
18.480 11.420
Kion Group AG 60.24 60.28 60.54 60.62 -0.08
 
 
-0.132
60.72 40.63
Metro AG 14.770 14.810 14.765 14.785 -0.02
 
 
-0.135
16.010 11.685
FIELMANN STK 72.85 73.10 72.90 73.00 -0.10
 
 
-0.137
73.00 53.50
DIALOG SEMICON STK 46.080 46.170 45.820 45.900 -0.08
 
 
-0.174
46.510 19.490
Deutsche Pfandbriefbank AG 13.360 13.430 13.370 13.400 -0.03
 
 
-0.224
13.520 8.480
thyssenkrupp AG 13.160 13.230 13.120 13.150 -0.03
 
 
-0.228
17.100 9.426
TAG Immobilien AG 22.180 22.200 22.100 22.160 -0.06
 
 
-0.271
22.340 19.560
Hella KGaA Hueck + CO 47.880 47.920 48.080 48.220 -0.14
 
 
-0.290
49.580 33.920
Osram Licht AG 40.100 40.110 40.030 40.150 -0.12
 
 
-0.299
40.910 25.030
Freenet AG 21.240 21.290 21.240 21.310 -0.07
 
 
-0.328
21.580 16.255
HANNOVER RUECKV STK N 167.00 167.10 167.70 168.40 -0.70
 
 
-0.416
168.40 114.50
BECHTLE STK 117.50 117.90 116.60 117.10 -0.50
 
 
-0.427
117.10 63.10
Telefonica Deutschland Holding 2.759 2.766 2.761 2.773 -0.01
 
 
-0.433
3.611 2.147
Lanxess 64.06 64.10 63.60 63.88 -0.28
 
 
-0.438
63.88 39.56
Knorr-Bremse 86.37 86.44 86.75 87.21 -0.46
 
 
-0.527
101.80 76.01
Delivery Hero SE 43.530 43.690 43.460 43.740 -0.28
 
 
-0.640
46.640 27.260
DUERR AG O.N. 28.870 28.910 28.690 28.940 -0.25
 
 
-0.864
41.590 21.310
RATIONAL AG 707.00 709.00 708.00 714.50 -6.50
 
 
-0.910
716.00 465.80
Uniper SE 28.180 28.190 27.820 28.090 -0.27
 
 
-0.961
30.440 21.680
Fuchs Petrolub SE - Vorzugsaktien 40.120 40.240 40.400 40.840 -0.44
 
 
-1.077
41.880 30.680
RTL Group 43.040 43.260 43.160 43.720 -0.56
 
 
-1.281
53.900 40.940
EVOTEC SE 18.430 18.510 18.370 18.765 -0.40
 
 
-2.105
26.840 16.535
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.