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
32,665.02
Change
+364.65
Change in %
%
+1.129
Date
07/05/2021
Time
17:55:00
Open
32,437.51
Previous day
32,300.37
High
32,665.75
Low
32,376.22
52 weeks high
33,263.21
52 weeks low
22,994.51
Volume last trade
0
Volume
1,048,301,287
Turnover
1,048,301,287.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Shop Apotheke Europe N.V. 159.70 161.40 160.70 152.80 7.90
 
 
5.170
247.00 77.40
TeamViewer 34.210 34.980 34.580 33.340 1.24
 
 
3.719
54.100 33.340
Hugo Boss AG 0 0 42.610 41.230 1.38
 
 
3.347
42.610 19.810
HelloFresh SE 0 0 65.92 63.84 2.08
 
 
3.258
76.85 34.88
AURUBIS AG 0 0 78.18 75.74 2.44
 
 
3.222
78.18 47.10
Lanxess 0 0 65.02 63.12 1.90
 
 
3.010
66.00 41.49
Encavis AG 0 0 15.200 14.800 0.40
 
 
2.703
24.950 11.360
DEUTSCHE LUFTHANSA AG 0 0 11.122 10.894 0.23
 
 
2.093
12.750 6.998
AIXTRON STK 0 0 16.200 15.895 0.31
 
 
1.919
19.765 8.960
Zalando SE 0 0 85.48 84.12 1.36
 
 
1.617
101.95 52.56
BEIERSDORF AG 0 0 95.30 93.88 1.42
 
 
1.513
103.55 83.56
Fraport AG 0 0 58.50 57.66 0.84
 
 
1.457
58.50 30.86
VARTA AG 0 0 114.95 113.35 1.60
 
 
1.412
170.30 74.15
Airbus SE 0 0 97.34 96.00 1.34
 
 
1.396
104.10 49.48
Hella KGaA Hueck + CO 0 0 51.24 50.56 0.68
 
 
1.345
55.05 30.76
thyssenkrupp AG 11.370 11.555 11.430 11.285 0.15
 
 
1.285
11.940 3.930
RHEINMETALL STK 0 0 86.86 85.80 1.06
 
 
1.235
92.06 60.02
Evonik Industries AG 0 0 30.040 29.700 0.34
 
 
1.145
30.720 20.450
HANNOVER RUECKV STK N 151.70 154.10 152.90 151.40 1.50
 
 
0.991
164.90 124.40
EVOTEC SE 0 0 33.720 33.390 0.33
 
 
0.988
37.040 21.650
Aroundtown SA 0 0 6.620 6.560 0.06
 
 
0.915
6.620 3.897
Carl-Zeiss Meditec AG 144.20 146.35 145.10 143.85 1.25
 
 
0.869
149.20 82.15
CompuGroup Medical SE & Co. KGaA 64.85 67.00 66.05 65.50 0.55
 
 
0.840
84.25 62.85
Siltronic AG 0 0 143.30 142.50 0.80
 
 
0.561
144.45 71.28
Kion Group AG 0 0 82.84 82.42 0.42
 
 
0.510
87.22 42.59
Ströer SE & Co. KGaA 0 0 70.80 70.45 0.35
 
 
0.497
81.25 55.75
NORDEX SE 0 0 20.320 20.220 0.10
 
 
0.495
27.800 6.940
BECHTLE STK 161.70 163.65 162.65 161.95 0.70
 
 
0.432
186.50 142.50
Porsche Automobil Holding SE 0 0 87.18 86.94 0.24
 
 
0.276
98.74 41.19
GEA Group AG 0 0 36.170 36.100 0.07
 
 
0.194
36.880 21.400
QIAGEN NV STK 0 0 39.780 39.710 0.07
 
 
0.176
46.610 37.620
Brenntag SE 0 0 75.70 75.64 0.06
 
 
0.079
77.00 42.75
SARTORIUS AG VZO O.N. 0 0 441.00 440.90 0.10
 
 
0.023
497.40 269.60
Gerresheimer Group 0 0 89.50 89.50 0.00
 
 
0.000
102.10 70.30
Telefonica Deutschland Holding 0 0 2.454 2.455 -0.00
 
 
-0.041
2.891 2.000
UNITED INTER STK N 35.020 35.810 35.420 35.510 -0.09
 
 
-0.253
42.820 29.650
Fuchs Petrolub SE - Vorzugsaktien 43.600 44.180 43.940 44.060 -0.12
 
 
-0.272
49.520 32.160
CTS Eventim AG & Co. KGaA 0 0 53.12 53.28 -0.16
 
 
-0.300
58.55 31.92
NEMETSCHEK 0 0 57.12 57.34 -0.22
 
 
-0.384
72.70 51.50
RATIONAL AG 769.20 776.80 773.00 776.20 -3.20
 
 
-0.412
849.50 413.20
Symrise GmbH & Co. KG 0 0 107.30 107.85 -0.55
 
 
-0.510
120.30 93.86
Siemens Healthineers AG 0 0 48.600 48.900 -0.30
 
 
-0.613
49.595 36.625
Knorr-Bremse 0 0 104.10 104.75 -0.65
 
 
-0.621
116.42 79.59
Scout24 0 0 69.24 69.68 -0.44
 
 
-0.631
79.00 60.20
PUMA STK 0 0 86.96 87.52 -0.56
 
 
-0.640
93.84 55.92
LEG Immobilien SE 0 0 115.50 116.25 -0.75
 
 
-0.645
127.34 107.62
COMMERZBANK 0 0 5.611 5.649 -0.04
 
 
-0.673
5.842 2.908
K+S STK 0 0 10.020 10.140 -0.12
 
 
-1.183
10.345 5.000
Freenet AG 0 0 21.370 21.630 -0.26
 
 
-1.202
21.630 13.965
TAG Immobilien AG 0 0 25.180 25.510 -0.33
 
 
-1.294
27.420 19.810
Cancom IT Systems 0 0 50.04 50.72 -0.68
 
 
-1.341
57.65 33.20
Grand City Properties S.A. 0 0 21.760 22.100 -0.34
 
 
-1.538
22.720 18.860
Uniper SE 0 0 30.500 30.980 -0.48
 
 
-1.549
31.740 24.400
Software AG 0 0 34.840 35.400 -0.56
 
 
-1.582
44.160 30.020
MORPHOSYS STK 0 0 70.04 71.24 -1.20
 
 
-1.684
123.95 70.04
Wacker-Chemie AG 0 0 122.05 124.35 -2.30
 
 
-1.850
131.75 50.14
DUERR AG O.N. 0 0 34.500 35.200 -0.70
 
 
-1.989
36.860 17.760
Alstria Office AG 0 0 14.260 14.580 -0.32
 
 
-2.195
15.180 10.550
HOCHTIEF STK 0 0 75.82 78.50 -2.68
 
 
-3.414
88.65 62.05
ProSiebenSat.1 Media AG 0 0 17.500 18.620 -1.12
 
 
-6.015
18.620 8.348
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.