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
28,669.65
Change
+199.26
Change in %
%+0.700
Date
17/01/2020
Time
17:45:00
Open
28,546.62
Previous day
28,470.39
High
28,703.82
Low
28,546.43
52 weeks high
28,669.65
52 weeks low
23,175.11
Volume last trade
0
Volume
943,166,277
Turnover
943,166,277.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| VARTA AG | 0 | 0 | 91.60 | 87.90 | 3.70 | 4.209 | 123.80 | 28.34 | |||
| HOCHTIEF STK | 0 | 0 | 117.10 | 112.40 | 4.70 | 4.181 | 143.80 | 94.25 | |||
| TAG Immobilien AG | 0 | 0 | 23.420 | 22.660 | 0.76 | 3.354 | 23.420 | 19.560 | |||
| EVOTEC SE | 24.880 | 25.030 | 24.920 | 24.170 | 0.75 | 3.103 | 26.840 | 18.475 | |||
| Deutsche Wohnen SE | 0 | 0 | 37.330 | 36.220 | 1.11 | 3.065 | 44.390 | 29.050 | |||
| Cancom IT Systems | 0 | 0 | 52.35 | 50.80 | 1.55 | 3.051 | 56.25 | 29.90 | |||
Compugroup Medical SE |
0 | 0 | 64.85 | 63.25 | 1.60 | 2.530 | 74.15 | 43.24 | |||
| QIAGEN NV STK | 0 | 0 | 31.100 | 30.340 | 0.76 | 2.505 | 38.660 | 22.820 | |||
| Airbus SE | 0 | 0 | 136.96 | 134.00 | 2.96 | 2.209 | 136.96 | 93.48 | |||
| BECHTLE STK | 133.90 | 134.60 | 134.40 | 131.50 | 2.90 | 2.205 | 134.40 | 68.05 | |||
| Siltronic AG | 0 | 0 | 92.38 | 90.40 | 1.98 | 2.190 | 96.98 | 53.32 | |||
| Kion Group AG | 0 | 0 | 62.30 | 61.14 | 1.16 | 1.897 | 66.42 | 40.63 | |||
| NEMETSCHEK | 0 | 0 | 68.05 | 66.80 | 1.25 | 1.871 | 68.05 | 34.67 | |||
| Gerresheimer Group | 0 | 0 | 65.55 | 64.40 | 1.15 | 1.786 | 74.05 | 56.90 | |||
| AURUBIS AG | 0 | 0 | 52.94 | 52.04 | 0.90 | 1.729 | 56.68 | 35.12 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 91.04 | 89.62 | 1.42 | 1.584 | 94.00 | 70.78 | |||
| Uniper SE | 0 | 0 | 29.520 | 29.060 | 0.46 | 1.583 | 30.440 | 24.260 | |||
| Aroundtown SA | 7.980 | 8.102 | 8.042 | 7.928 | 0.11 | 1.438 | 8.088 | 6.880 | |||
| HANNOVER RUECKV STK N | 177.80 | 178.30 | 177.70 | 175.20 | 2.50 | 1.427 | 177.70 | 125.20 | |||
| Knorr-Bremse | 0 | 0 | 94.74 | 93.43 | 1.31 | 1.402 | 101.80 | 82.76 | |||
| Software AG | 0 | 0 | 32.840 | 32.390 | 0.45 | 1.389 | 34.500 | 22.840 | |||
| Carl-Zeiss Meditec AG | 121.00 | 121.20 | 120.80 | 119.40 | 1.40 | 1.173 | 120.80 | 71.40 | |||
| Lanxess | 0 | 0 | 56.42 | 55.80 | 0.62 | 1.111 | 63.88 | 44.29 | |||
| GEA Group AG | 0 | 0 | 29.020 | 28.750 | 0.27 | 0.939 | 30.000 | 19.505 | |||
| Brenntag AG | 0 | 0 | 48.610 | 48.160 | 0.45 | 0.934 | 49.870 | 39.650 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 213.80 | 212.00 | 1.80 | 0.849 | 213.80 | 110.30 | |||
| Metro AG | 0 | 0 | 13.195 | 13.100 | 0.10 | 0.725 | 16.010 | 13.100 | |||
| Grand City Properties S.A. | 0 | 0 | 22.300 | 22.140 | 0.16 | 0.723 | 23.440 | 19.210 | |||
| Siemens Healthineers AG | 0 | 0 | 43.105 | 42.800 | 0.31 | 0.713 | 44.435 | 34.000 | |||
| LEG Immobilien | 0 | 0 | 109.10 | 108.35 | 0.75 | 0.692 | 111.75 | 96.34 | |||
| Zalando SE | 0 | 0 | 46.800 | 46.490 | 0.31 | 0.667 | 46.820 | 25.020 | |||
| RTL Group | 43.260 | 43.480 | 43.360 | 43.140 | 0.22 | 0.510 | 52.800 | 40.940 | |||
| Osram Licht AG | 0 | 0 | 45.410 | 45.280 | 0.13 | 0.287 | 45.410 | 25.030 | |||
| K+S STK | 0 | 0 | 10.255 | 10.230 | 0.03 | 0.244 | 18.480 | 10.090 | |||
| PUMA STK | 0 | 0 | 76.40 | 76.25 | 0.15 | 0.197 | 76.40 | 44.40 | |||
| Fraport AG | 0 | 0 | 72.10 | 72.02 | 0.08 | 0.111 | 78.66 | 65.62 | |||
| RHEINMETALL STK | 0 | 0 | 104.95 | 104.90 | 0.05 | 0.048 | 117.60 | 84.44 | |||
| Deutsche Pfandbriefbank AG |
14.390 | 14.450 | 14.420 | 14.420 | 0.00 | 0.000 | 14.850 | 9.585 | |||
| Delivery Hero SE | 69.82 | 70.22 | 70.00 | 70.00 | 0.00 | 0.000 | 71.08 | 31.72 | |||
| MORPHOSYS STK | 0 | 0 | 118.70 | 118.70 | 0.00 | 0.000 | 136.40 | 81.05 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2.715 | 2.721 | -0.01 | -0.221 | 3.121 | 2.147 | |||
| TeamViewer | 31.970 | 32.135 | 32.055 | 32.160 | -0.11 | -0.326 | 0 | 0 | |||
| Alstria Office AG | 0 | 0 | 17.040 | 17.110 | -0.07 | -0.409 | 17.110 | 12.700 | |||
| thyssenkrupp AG | 11.940 | 11.995 | 12.015 | 12.065 | -0.05 | -0.414 | 16.010 | 9.426 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 46.260 | 46.460 | -0.20 | -0.430 | 50.550 | 34.160 | |||
| UNITED INTER STK N | 30.200 | 30.290 | 30.350 | 30.510 | -0.16 | -0.524 | 36.530 | 25.220 | |||
| Evonik Industries AG | 0 | 0 | 25.430 | 25.570 | -0.14 | -0.548 | 27.280 | 21.050 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 13.110 | 13.185 | -0.08 | -0.569 | 16.550 | 10.720 | |||
| DIALOG SEMICON STK | 44.540 | 44.750 | 44.680 | 44.940 | -0.26 | -0.579 | 48.140 | 22.940 | |||
| Scout24 | 0 | 0 | 61.40 | 61.90 | -0.50 | -0.808 | 61.90 | 39.38 | |||
| Rocket Internet AG |
21.580 | 21.740 | 21.660 | 21.840 | -0.18 | -0.824 | 25.980 | 20.680 | |||
| RATIONAL AG | 712.00 | 716.50 | 714.50 | 720.50 | -6.00 | -0.833 | 727.00 | 533.00 | |||
| Aareal Bank AG | 29.760 | 29.870 | 29.820 | 30.100 | -0.28 | -0.930 | 31.680 | 22.670 | |||
| Freenet AG | 20.150 | 20.300 | 20.140 | 20.370 | -0.23 | -1.129 | 21.580 | 16.780 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 43.500 | 43.780 | 43.540 | 44.040 | -0.50 | -1.135 | 45.520 | 30.680 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 58.10 | 58.85 | -0.75 | -1.274 | 59.35 | 34.66 | |||
| Hugo Boss AG | 0 | 0 | 43.460 | 44.050 | -0.59 | -1.339 | 67.060 | 36.350 | |||
| GRENKE LEASING STK | 0 | 0 | 90.15 | 91.50 | -1.35 | -1.475 | 95.80 | 70.80 | |||
| DUERR AG O.N. | 0 | 0 | 29.070 | 29.630 | -0.56 | -1.890 | 41.590 | 21.310 | |||
| COMMERZBANK | 0 | 0 | 5.291 | 5.437 | -0.15 | -2.685 | 8.173 | 4.743 | |||