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
25,160.12
Change
+41.19
Change in %
%+0.164
Date
24/05/2019
Time
17:45:00
Open
25,206.34
Previous day
25,118.93
High
25,341.56
Low
25,160.12
52 weeks high
27,285.54
52 weeks low
21,301.26
Volume last trade
0
Volume
730,972,953
Turnover
730,972,953.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| BECHTLE STK | 0 | 0 | 108.80 | 106.10 | 2.70 | 2.545 | 108.80 | 63.10 | |||
| Aareal Bank AG | 26.700 | 26.840 | 26.950 | 26.440 | 0.51 | 1.929 | 39.890 | 26.040 | |||
| Alstria Office AG | 0 | 0 | 13.840 | 13.600 | 0.24 | 1.765 | 14.550 | 11.890 | |||
| Grand City Properties S.A. | 0 | 0 | 22.960 | 22.600 | 0.36 | 1.593 | 24.120 | 18.690 | |||
| Deutsche Wohnen SE | 0 | 0 | 43.100 | 42.490 | 0.61 | 1.436 | 44.390 | 38.700 | |||
| Deutsche Pfandbriefbank AG | 12.280 | 12.370 | 12.370 | 12.200 | 0.17 | 1.393 | 13.890 | 8.480 | |||
| Aroundtown SA | 7.400 | 7.594 | 7.498 | 7.408 | 0.09 | 1.215 | 7.870 | 6.900 | |||
| HANNOVER RUECKV STK N | 134.70 | 135.20 | 135.10 | 133.50 | 1.60 | 1.199 | 136.70 | 106.10 | |||
| Siltronic AG | 0 | 0 | 66.68 | 65.98 | 0.70 | 1.061 | 151.20 | 64.30 | |||
| GEA Group AG | 0 | 0 | 24.610 | 24.400 | 0.21 | 0.861 | 33.720 | 19.505 | |||
| Delivery Hero SE | 40.210 | 40.500 | 40.360 | 40.040 | 0.32 | 0.799 | 52.600 | 27.260 | |||
| FIELMANN STK | 62.30 | 62.65 | 62.50 | 62.20 | 0.30 | 0.482 | 71.40 | 49.66 | |||
| Rocket Internet AG | 0 | 0 | 22.180 | 22.080 | 0.10 | 0.453 | 31.020 | 19.570 | |||
| TAG Immobilien AG | 0 | 0 | 20.740 | 20.680 | 0.06 | 0.290 | 22.340 | 17.700 | |||
| Scout24 | 0 | 0 | 44.880 | 44.760 | 0.12 | 0.268 | 47.540 | 33.300 | |||
| Carl-Zeiss Meditec AG | 88.20 | 88.70 | 88.45 | 88.25 | 0.20 | 0.227 | 89.30 | 57.95 | |||
| EVOTEC SE | 23.280 | 23.370 | 23.350 | 23.300 | 0.05 | 0.215 | 25.410 | 14.440 | |||
| DIALOG SEMICON STK | 30.310 | 30.520 | 30.420 | 30.370 | 0.05 | 0.165 | 35.200 | 12.655 | |||
| Knorr-Bremse | 0 | 0 | 94.50 | 94.35 | 0.15 | 0.159 | 0 | 0 | |||
| Deutsche Euroshop AG | 27.200 | 27.440 | 27.220 | 27.180 | 0.04 | 0.147 | 32.340 | 25.180 | |||
| Hugo Boss AG | 0 | 0 | 55.32 | 55.28 | 0.04 | 0.072 | 80.76 | 52.66 | |||
| QIAGEN NV STK | 0 | 0 | 34.480 | 34.470 | 0.01 | 0.029 | 37.040 | 28.730 | |||
| MTU Aero Engines | 194.90 | 195.40 | 195.30 | 195.25 | 0.05 | 0.026 | 210.50 | 157.80 | |||
| innogy SE | 0 | 0 | 40.310 | 40.320 | -0.01 | -0.025 | 41.660 | 35.720 | |||
| Fraport AG | 0 | 0 | 72.78 | 72.86 | -0.08 | -0.110 | 86.44 | 60.88 | |||
| LEG Immobilien | 0 | 0 | 109.85 | 110.00 | -0.15 | -0.136 | 111.75 | 90.82 | |||
| Metro AG | 0 | 0 | 13.895 | 13.915 | -0.02 | -0.144 | 15.440 | 10.080 | |||
| DUERR AG O.N. | 0 | 0 | 31.470 | 31.550 | -0.08 | -0.254 | 49.000 | 27.230 | |||
| Freenet AG | 0 | 0 | 17.840 | 17.935 | -0.10 | -0.530 | 25.480 | 16.255 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 84.50 | 84.98 | -0.48 | -0.565 | 87.16 | 64.16 | |||
| Norma Group AG | 0 | 0 | 34.860 | 35.100 | -0.24 | -0.684 | 69.550 | 34.860 | |||
| Evonik Industries AG | 0 | 0 | 25.070 | 25.250 | -0.18 | -0.713 | 32.690 | 21.510 | |||
| Airbus SE | 0 | 0 | 115.02 | 116.00 | -0.98 | -0.845 | 122.94 | 81.35 | |||
| HOCHTIEF STK | 0 | 0 | 110.70 | 111.80 | -1.10 | -0.984 | 160.20 | 110.70 | |||
| UNITED INTER STK N | 31.750 | 32.040 | 32.000 | 32.390 | -0.39 | -1.204 | 58.400 | 30.930 | |||
| Siemens Healthineers AG | 0 | 0 | 35.940 | 36.400 | -0.46 | -1.264 | 39.825 | 32.740 | |||
| COMMERZBANK | 0 | 0 | 6.705 | 6.799 | -0.09 | -1.383 | 9.659 | 5.572 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 35.200 | 35.400 | 35.300 | 35.880 | -0.58 | -1.616 | 51.000 | 34.080 | |||
RTL Group |
43.120 | 43.620 | 43.340 | 44.080 | -0.74 | -1.679 | 65.800 | 43.340 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2.553 | 2.599 | -0.05 | -1.770 | 3.889 | 2.553 | |||
| NEMETSCHEK | 0 | 0 | 146.50 | 149.20 | -2.70 | -1.810 | 168.50 | 90.85 | |||
| Brenntag AG | 0 | 0 | 44.310 | 45.130 | -0.82 | -1.817 | 54.240 | 36.790 | |||
| Axel Springer SE | 0 | 0 | 45.860 | 46.780 | -0.92 | -1.967 | 65.900 | 45.080 | |||
| Gerresheimer Group | 0 | 0 | 66.40 | 67.75 | -1.35 | -1.993 | 79.45 | 51.85 | |||
| Osram Licht AG | 0 | 0 | 27.470 | 28.030 | -0.56 | -1.998 | 54.060 | 26.820 | |||
| Uniper SE | 0 | 0 | 24.720 | 25.230 | -0.51 | -2.021 | 27.490 | 21.680 | |||
| Software AG | 0 | 0 | 30.870 | 31.540 | -0.67 | -2.124 | 43.800 | 29.710 | |||
| RHEINMETALL STK | 0 | 0 | 99.24 | 101.40 | -2.16 | -2.130 | 112.00 | 70.32 | |||
| Lanxess | 0 | 0 | 47.080 | 48.140 | -1.06 | -2.202 | 72.280 | 39.560 | |||
| PUMA STK | 0 | 0 | 543.00 | 555.50 | -12.50 | -2.250 | 566.00 | 400.00 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 42.540 | 43.560 | -1.02 | -2.342 | 57.150 | 33.920 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 168.20 | 172.70 | -4.50 | -2.606 | 172.70 | 103.70 | |||
| MORPHOSYS STK | 0 | 0 | 93.10 | 96.15 | -3.05 | -3.172 | 123.10 | 77.40 | |||
| Zalando SE | 0 | 0 | 36.200 | 37.400 | -1.20 | -3.209 | 49.700 | 22.330 | |||
| AURUBIS AG | 0 | 0 | 39.260 | 40.640 | -1.38 | -3.396 | 72.560 | 39.020 | |||
| Kion Group AG | 0 | 0 | 52.10 | 54.00 | -1.90 | -3.519 | 72.92 | 41.15 | |||
| K+S STK | 0 | 0 | 15.475 | 16.110 | -0.64 | -3.942 | 23.690 | 14.905 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 14.705 | 15.365 | -0.66 | -4.295 | 26.640 | 12.640 | |||
| DRILLISCH STK | 0 | 0 | 27.520 | 28.820 | -1.30 | -4.511 | 64.400 | 27.520 | |||
| Wacker-Chemie AG | 0 | 0 | 67.50 | 72.64 | -5.14 | -7.076 | 150.05 | 67.50 | |||