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
27,512.91
Change
-109.26
Change in %
%
-0.396
Date
18/09/2020
Time
17:45:00
Open
27,611.70
Previous day
27,622.17
High
27,674.52
Low
27,501.95
52 weeks high
29,355.19
52 weeks low
17,909.40
Volume last trade
0
Volume
2,033,734,395
Turnover
2,033,734,395.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
BECHTLE STK 171.40 173.30 172.30 164.90 7.40
 
 
4.488
172.20 83.60
TeamViewer 41.880 42.780 42.430 41.030 1.40
 
 
3.412
0 0
Zalando SE 0 0 77.06 75.18 1.88
 
 
2.501
77.16 29.88
SARTORIUS AG VZO O.N. 0 0 345.20 337.40 7.80
 
 
2.312
355.80 157.80
Airbus SE 0 0 70.97 69.48 1.49
 
 
2.145
139.00 48.88
RTL Group 0 0 31.880 31.240 0.64
 
 
2.049
48.340 27.440
MORPHOSYS STK 0 0 115.35 113.05 2.30
 
 
2.034
136.40 70.00
Ströer SE & Co. KGaA 0 0 70.95 69.60 1.35
 
 
1.940
78.30 41.42
Siemens Healthineers AG 0 0 38.285 37.600 0.69
 
 
1.822
47.125 29.455
Hugo Boss AG 0 0 24.730 24.300 0.43
 
 
1.770
51.680 19.740
Kion Group AG 0 0 74.82 73.52 1.30
 
 
1.768
76.16 34.90
Lanxess 0 0 52.12 51.34 0.78
 
 
1.519
63.88 29.50
ProSiebenSat.1 Media AG 0 0 10.900 10.755 0.15
 
 
1.348
14.205 5.902
AURUBIS AG 0 0 61.62 60.88 0.74
 
 
1.216
61.96 31.30
RHEINMETALL STK 0 0 82.14 81.16 0.98
 
 
1.207
117.50 45.04
LEG Immobilien 0 0 124.88 123.40 1.48
 
 
1.199
126.20 76.70
Carl-Zeiss Meditec AG 100.70 102.00 101.40 100.30 1.10
 
 
1.097
121.50 69.15
Grand City Properties S.A. 0 0 22.460 22.240 0.22
 
 
0.989
23.920 14.150
PUMA STK 0 0 76.00 75.28 0.72
 
 
0.956
81.85 42.00
EVOTEC SE 0 0 22.840 22.650 0.19
 
 
0.839
26.600 18.355
CompuGroup Medical SE & Co. KGaA 76.35 78.55 77.45 76.85 0.60
 
 
0.781
80.35 47.52
Symrise GmbH & Co. KG 0 0 117.80 117.05 0.75
 
 
0.641
117.45 73.04
Evonik Industries AG 0 0 23.530 23.400 0.13
 
 
0.556
27.280 15.300
Alstria Office AG 0 0 12.760 12.710 0.05
 
 
0.393
18.970 10.500
Gerresheimer Group 0 0 97.50 97.15 0.35
 
 
0.360
100.30 53.50
Rocket Internet AG 18.420 18.860 18.640 18.590 0.05
 
 
0.269
24.780 16.530
RATIONAL AG 597.50 606.00 604.50 603.00 1.50
 
 
0.249
730.50 402.60
Aareal Bank AG 17.190 17.730 17.480 17.440 0.04
 
 
0.229
31.680 12.875
Osram Licht AG 0 0 44.180 44.080 0.10
 
 
0.227
47.960 25.080
Knorr-Bremse 0 0 101.46 101.30 0.16
 
 
0.158
109.44 74.15
TAG Immobilien AG 0 0 26.040 26.020 0.02
 
 
0.077
26.140 14.540
Scout24 0 0 75.90 75.85 0.05
 
 
0.066
79.00 45.80
Uniper SE 0 0 26.980 26.980 0.00
 
 
0.000
30.640 21.160
Telefonica Deutschland Holding 0 0 2.382 2.384 -0.00
 
 
-0.084
2.891 1.831
Siltronic AG 0 0 77.38 77.46 -0.08
 
 
-0.103
108.35 50.50
GEA Group AG 0 0 30.510 30.550 -0.04
 
 
-0.131
33.310 14.400
Cancom IT Systems 0 0 45.960 46.060 -0.10
 
 
-0.217
57.650 32.440
Brenntag AG 0 0 56.60 56.74 -0.14
 
 
-0.247
56.74 29.88
K+S STK 0 0 5.842 5.868 -0.03
 
 
-0.443
14.605 4.646
Hella KGaA Hueck + CO 0 0 44.040 44.300 -0.26
 
 
-0.587
50.550 21.020
VARTA AG 0 0 120.20 121.00 -0.80
 
 
-0.661
134.20 53.20
DUERR AG O.N. 0 0 26.320 26.500 -0.18
 
 
-0.679
32.540 16.840
QIAGEN NV STK 0 0 42.090 42.410 -0.32
 
 
-0.755
44.390 22.820
NEMETSCHEK 0 0 63.60 64.20 -0.60
 
 
-0.935
72.70 35.30
Metro AG 0 0 8.670 8.756 -0.09
 
 
-0.982
15.110 6.292
HelloFresh SE 0 0 38.260 38.720 -0.46
 
 
-1.188
52.300 12.380
CTS Eventim AG & Co. KGaA 0 0 42.980 43.520 -0.54
 
 
-1.241
61.000 28.300
UNITED INTER STK N 39.480 40.270 40.060 40.580 -0.52
 
 
-1.281
42.820 21.400
AIXTRON STK 0 0 9.756 9.888 -0.13
 
 
-1.335
12.415 6.380
DEUTSCHE LUFTHANSA AG 0 0 8.830 8.962 -0.13
 
 
-1.473
17.750 7.226
Software AG 0 0 42.240 43.040 -0.80
 
 
-1.859
44.160 22.600
Freenet AG 0 0 18.065 18.440 -0.38
 
 
-2.034
21.580 13.965
Fuchs Petrolub SE - Vorzugsaktien 40.780 41.360 41.120 41.980 -0.86
 
 
-2.049
45.520 26.620
HANNOVER RUECKV STK N 131.10 134.00 132.50 135.30 -2.80
 
 
-2.069
192.10 107.00
HOCHTIEF STK 0 0 70.80 72.50 -1.70
 
 
-2.345
121.00 44.74
Fraport AG 0 0 37.160 38.100 -0.94
 
 
-2.467
78.660 29.690
thyssenkrupp AG 5.482 5.682 5.588 5.736 -0.15
 
 
-2.580
13.770 3.560
COMMERZBANK 0 0 4.504 4.710 -0.21
 
 
-4.374
6.720 2.908
GRENKE LEASING STK 0 0 34.300 36.060 -1.76
 
 
-4.881
103.000 28.300
Aroundtown SA 0 0 4.387 4.690 -0.30
 
 
-6.461
8.812 3.699
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.