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
28,241.40
Change
+86.66
Change in %
%
+0.308
Date
18/02/2025
Time
13:06:13
Open
28,190.55
Previous day
28,154.74
High
28,241.40
Low
28,032.28
52 weeks high
28,154.74
52 weeks low
23,964.39
Volume last trade
n/a
Volume
0
Turnover
n/a

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
HelloFresh SE 13.635 13.660 13.430 12.690 0.74
 
 
5.831
13.310 4.471
thyssenkrupp AG 5.928 5.970 5.956 5.660 0.30
 
 
5.230
5.660 2.790
Kion Group AG 39.920 39.990 40.150 38.350 1.80
 
 
4.694
50.620 30.770
Gerresheimer Group 80.65 80.80 81.20 78.75 2.45
 
 
3.111
109.20 64.95
AURUBIS AG 87.95 88.05 86.55 84.25 2.30
 
 
2.730
84.45 57.50
K+S STK 12.940 12.960 12.715 12.410 0.31
 
 
2.458
15.000 10.050
TRATON SE 35.200 35.300 34.800 34.050 0.75
 
 
2.203
35.250 23.320
CTS Eventim AG & Co. KGaA 105.00 105.20 101.10 99.20 1.90
 
 
1.915
99.95 68.30
Knorr-Bremse 80.70 80.80 80.70 79.20 1.50
 
 
1.894
81.65 58.26
BILFINGER STK 55.80 55.90 54.80 54.00 0.80
 
 
1.481
54.00 40.75
Hensoldt AG 47.780 47.820 48.220 47.600 0.62
 
 
1.303
47.600 27.960
Scout24 SE 95.65 95.75 95.35 94.20 1.15
 
 
1.221
95.60 65.18
AUTO1 Group SE 18.900 18.930 18.920 18.720 0.20
 
 
1.068
19.350 3.348
SCHOTT Pharma AG & CO. KGaA 23.900 23.960 24.000 23.760 0.24
 
 
1.010
42.000 22.300
Hella KGaA Hueck + CO 90.90 91.00 91.40 90.60 0.80
 
 
0.883
92.30 80.40
HOCHTIEF STK 153.40 153.60 153.40 152.10 1.30
 
 
0.855
152.10 97.85
GEA Group AG 54.10 54.20 53.90 53.45 0.45
 
 
0.842
53.80 36.09
Talanx AG 86.85 86.95 86.55 85.90 0.65
 
 
0.757
86.05 64.30
Redcare Pharmacy N.V. 116.60 117.60 116.70 116.00 0.70
 
 
0.603
169.90 97.70
Krones AG 134.60 135.40 135.40 134.60 0.80
 
 
0.594
134.60 111.10
Lanxess 30.410 30.450 30.050 29.890 0.16
 
 
0.535
30.340 21.480
RTL Group 31.650 31.900 31.650 31.500 0.15
 
 
0.476
34.940 23.850
Ströer SE & Co. KGaA 56.95 57.05 57.25 57.05 0.20
 
 
0.351
67.10 45.00
Siltronic AG 47.020 47.100 46.280 46.140 0.14
 
 
0.303
88.850 39.580
Hugo Boss AG 45.720 45.790 46.360 46.260 0.10
 
 
0.216
63.920 32.620
Deutsche Wohnen SE 23.500 23.600 23.600 23.600 0.00
 
 
0.000
27.000 16.560
AIXTRON STK 13.735 13.755 13.545 13.555 -0.01
 
 
-0.074
35.330 12.795
NEMETSCHEK 123.40 123.60 123.90 124.00 -0.10
 
 
-0.081
124.00 79.30
Evonik Industries AG 19.505 19.515 19.635 19.655 -0.02
 
 
-0.102
21.120 16.345
NORDEX SE 11.230 11.250 11.290 11.310 -0.02
 
 
-0.177
15.580 9.382
Freenet AG 29.820 29.920 29.800 29.880 -0.08
 
 
-0.268
30.880 22.920
JENOPTIK STK 22.000 22.160 22.040 22.100 -0.06
 
 
-0.271
30.780 20.620
EVOTEC SE 8.725 8.840 8.690 8.715 -0.03
 
 
-0.287
14.635 5.300
DEUTSCHE LUFTHANSA AG 6.770 6.776 6.748 6.768 -0.02
 
 
-0.296
7.450 5.556
Hypoport SE 212.00 213.40 212.20 213.40 -1.20
 
 
-0.562
344.40 167.60
TUI AG - konvertierte Namensaktien 7.160 7.168 7.148 7.192 -0.04
 
 
-0.612
8.628 5.328
TeamViewer SE 12.710 12.790 12.690 12.770 -0.08
 
 
-0.626
14.700 9.190
Fraport AG 57.75 57.85 57.60 58.00 -0.40
 
 
-0.690
59.80 43.90
JUNGHEINRICH PR 27.920 28.060 27.960 28.180 -0.22
 
 
-0.781
38.960 23.840
RATIONAL AG 855.50 859.50 856.00 863.50 -7.50
 
 
-0.869
935.00 710.00
Wacker-Chemie AG 72.18 72.30 73.22 73.90 -0.68
 
 
-0.920
115.00 61.26
PUMA STK 29.400 29.420 29.690 29.970 -0.28
 
 
-0.934
52.120 28.400
Fuchs SE - Vorzugsaktien 47.860 48.120 47.740 48.200 -0.46
 
 
-0.954
48.200 37.040
Aroundtown SA 2.571 2.615 2.582 2.607 -0.03
 
 
-0.959
3.209 1.627
UNITED INTER STK N 15.640 15.780 15.640 15.810 -0.17
 
 
-1.075
24.240 14.750
Delivery Hero SE 31.820 31.970 31.820 32.270 -0.45
 
 
-1.394
41.560 18.400
Carl-Zeiss Meditec AG 54.50 54.90 54.35 55.15 -0.80
 
 
-1.451
121.90 45.16
LEG Immobilien SE 77.34 77.42 77.08 78.30 -1.22
 
 
-1.558
95.28 67.68
BECHTLE STK 34.080 34.260 33.980 34.520 -0.54
 
 
-1.564
51.300 29.880
TAG Immobilien AG 13.150 13.160 13.040 13.320 -0.28
 
 
-2.102
16.890 11.100
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.