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
34,228.54
Change
+378.59
Change in %
%
+1.118
Date
29/11/2021
Time
14:47:08
Open
34,026.88
Previous day
33,849.95
High
34,276.14
Low
33,983.45
52 weeks high
36,275.62
52 weeks low
29,242.44
Volume last trade
1,410
Volume
410,461,045
Turnover
410,461,045.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
thyssenkrupp AG 10.125 10.175 10.100 9.738 0.36
 
 
3.717
11.940 5.650
Gerresheimer Group 79.75 79.80 81.00 78.30 2.70
 
 
3.448
99.60 77.00
Fraport AG 55.62 55.64 55.48 54.06 1.42
 
 
2.627
68.84 43.08
HANNOVER RUECKV STK N 157.35 157.65 158.10 154.50 3.60
 
 
2.330
164.95 128.60
Scout24 SE 59.68 59.72 59.88 58.52 1.36
 
 
2.324
72.72 57.22
DEUTSCHE LUFTHANSA AG 5.665 5.667 5.701 5.573 0.13
 
 
2.297
12.750 5.456
Wacker-Chemie AG 154.90 155.05 154.95 151.70 3.25
 
 
2.142
170.50 102.20
Freenet AG 22.720 22.820 22.730 22.310 0.42
 
 
1.883
23.450 16.840
Carl-Zeiss Meditec AG 175.15 175.50 175.35 172.45 2.90
 
 
1.682
199.35 105.80
Software AG 37.520 37.540 37.980 37.360 0.62
 
 
1.660
43.340 31.680
Kion Group AG 94.38 94.42 95.48 94.12 1.36
 
 
1.445
102.90 64.50
BECHTLE STK 62.76 63.00 62.72 61.90 0.82
 
 
1.325
69.36 49.78
Hypoport SE 490.00 491.80 489.80 485.00 4.80
 
 
0.990
614.00 419.40
RATIONAL AG 813.20 815.20 813.20 805.60 7.60
 
 
0.943
1,019.00 653.00
LEG Immobilien SE 125.25 125.35 125.25 124.25 1.00
 
 
0.805
139.45 111.48
GEA Group AG 44.740 44.750 44.100 43.800 0.30
 
 
0.685
45.280 27.340
CompuGroup Medical SE & Co. KGaA 67.70 68.40 68.15 67.75 0.40
 
 
0.590
84.25 62.75
Aroundtown SA 5.546 5.610 5.568 5.536 0.03
 
 
0.578
7.108 5.536
AURUBIS AG 76.50 76.52 75.42 75.04 0.38
 
 
0.506
86.72 61.42
Zooplus AG 478.40 479.20 479.00 477.60 1.40
 
 
0.293
492.00 152.00
Hella KGaA Hueck + CO 60.54 60.58 59.52 59.36 0.16
 
 
0.270
67.26 44.67
Knorr-Bremse 90.96 91.04 90.78 90.60 0.18
 
 
0.199
116.42 89.42
K+S STK 15.325 15.350 14.510 14.500 0.01
 
 
0.069
15.790 7.462
RHEINMETALL STK 79.66 79.68 79.60 79.58 0.02
 
 
0.025
92.06 74.50
Cancom IT Systems 61.60 61.64 60.08 60.14 -0.06
 
 
-0.100
63.12 42.80
ProSiebenSat.1 Media AG 13.430 13.440 13.595 13.630 -0.04
 
 
-0.257
18.620 12.235
Vantage Towers AG 29.660 29.690 29.100 29.180 -0.08
 
 
-0.274
0 0
Alstria Office AG 19.500 19.510 19.370 19.430 -0.06
 
 
-0.309
19.510 13.200
VARTA AG 116.15 116.30 114.80 115.25 -0.45
 
 
-0.390
170.30 106.30
TAG Immobilien AG 25.000 25.020 25.300 25.450 -0.15
 
 
-0.589
29.020 23.080
Fuchs Petrolub SE - Vorzugsaktien 39.740 40.100 39.800 40.040 -0.24
 
 
-0.599
49.520 37.120
UNITED INTER STK N 32.960 33.080 33.070 33.290 -0.22
 
 
-0.661
39.050 31.500
NEMETSCHEK 107.10 107.15 105.00 105.70 -0.70
 
 
-0.662
113.95 51.50
JUNGHEINRICH PR 41.420 41.580 41.340 41.660 -0.32
 
 
-0.768
47.360 34.200
Uniper SE 38.960 38.970 37.880 38.270 -0.39
 
 
-1.019
39.100 27.440
COMMERZBANK 6.349 6.352 6.271 6.344 -0.07
 
 
-1.151
7.132 4.832
Ströer SE & Co. KGaA 68.90 69.05 67.85 68.85 -1.00
 
 
-1.452
81.25 65.65
Telefonica Deutschland Holding 2.363 2.365 2.349 2.393 -0.04
 
 
-1.839
2.610 2.202
DUERR AG O.N. 36.060 36.120 35.140 35.860 -0.72
 
 
-2.008
43.780 28.820
Grand City Properties S.A. 21.420 21.460 21.200 21.660 -0.46
 
 
-2.124
23.900 19.290
Evonik Industries AG 26.790 26.800 26.680 27.260 -0.58
 
 
-2.128
30.720 25.300
BEFESA S.A. 59.00 59.10 57.80 59.40 -1.60
 
 
-2.694
72.30 43.00
AUTO1 Group SE 25.600 25.800 24.800 25.600 -0.80
 
 
-3.125
0 0
TeamViewer 11.970 12.080 11.990 12.390 -0.40
 
 
-3.228
49.050 11.850
EVOTEC SE 40.630 40.860 41.000 42.370 -1.37
 
 
-3.233
45.310 25.680
Lanxess 51.80 51.84 52.58 54.36 -1.78
 
 
-3.274
66.00 54.32
Talanx AG 39.800 39.840 39.020 40.380 -1.36
 
 
-3.368
42.720 30.580
AIXTRON STK 18.330 18.335 17.910 18.675 -0.77
 
 
-4.096
26.000 12.000
Hugo Boss AG 52.72 52.76 51.62 54.00 -2.38
 
 
-4.407
59.26 25.85
CTS Eventim AG & Co. KGaA 58.50 58.56 57.24 60.02 -2.78
 
 
-4.632
71.42 47.64
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.