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
25,958.01
Change
-18.36
Change in %
%-0.071
Date
17/09/2019
Time
17:45:00
Open
25,960.29
Previous day
25,976.37
High
25,963.77
Low
25,763.73
52 weeks high
26,344.15
52 weeks low
21,301.26
Volume last trade
0
Volume
984,798,851
Turnover
984,798,851.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SARTORIUS AG VZO O.N. | 0 | 0 | 173.70 | 167.40 | 6.30 | 3.763 | 192.90 | 103.70 | |||
| Carl-Zeiss Meditec AG | 101.90 | 102.30 | 102.10 | 99.30 | 2.80 | 2.820 | 108.90 | 61.00 | |||
| NEMETSCHEK | 0 | 0 | 47.340 | 46.120 | 1.22 | 2.645 | 57.400 | 30.283 | |||
| PUMA STK | 0 | 0 | 68.15 | 66.50 | 1.65 | 2.481 | 70.80 | 40.00 | |||
| Siemens Healthineers AG | 0 | 0 | 35.980 | 35.170 | 0.81 | 2.303 | 38.835 | 32.740 | |||
| LEG Immobilien | 0 | 0 | 100.90 | 98.88 | 2.02 | 2.043 | 111.75 | 90.82 | |||
| Scout24 | 0 | 0 | 50.10 | 49.14 | 0.96 | 1.954 | 53.25 | 33.30 | |||
| DIALOG SEMICON STK | 42.910 | 43.000 | 42.910 | 42.200 | 0.71 | 1.682 | 44.180 | 16.530 | |||
| BECHTLE STK | 91.55 | 92.00 | 91.70 | 90.25 | 1.45 | 1.607 | 109.50 | 63.10 | |||
| Uniper SE | 0 | 0 | 29.640 | 29.230 | 0.41 | 1.403 | 29.460 | 21.680 | |||
| Alstria Office AG | 0 | 0 | 15.100 | 14.910 | 0.19 | 1.274 | 15.280 | 11.890 | |||
| Airbus SE | 0 | 0 | 122.50 | 121.04 | 1.46 | 1.206 | 132.50 | 81.35 | |||
| MTU Aero Engines | 240.90 | 241.80 | 241.20 | 238.40 | 2.80 | 1.174 | 253.40 | 157.80 | |||
| Gerresheimer Group | 0 | 0 | 68.50 | 67.75 | 0.75 | 1.107 | 77.00 | 51.85 | |||
| TAG Immobilien AG | 0 | 0 | 20.140 | 19.960 | 0.18 | 0.902 | 22.340 | 19.400 | |||
| Deutsche Wohnen SE | 0 | 0 | 31.530 | 31.260 | 0.27 | 0.864 | 44.390 | 29.050 | |||
| RHEINMETALL STK | 0 | 0 | 117.60 | 116.60 | 1.00 | 0.858 | 116.60 | 70.32 | |||
| Aroundtown SA | 6.850 | 6.994 | 6.922 | 6.886 | 0.04 | 0.523 | 7.870 | 6.880 | |||
| MORPHOSYS STK | 0 | 0 | 104.90 | 104.40 | 0.50 | 0.479 | 113.60 | 77.40 | |||
| Deutsche Euroshop AG | 24.240 | 24.560 | 24.400 | 24.300 | 0.10 | 0.412 | 28.920 | 22.580 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 49.300 | 49.100 | 0.20 | 0.407 | 51.550 | 31.460 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 87.60 | 87.34 | 0.26 | 0.298 | 89.30 | 64.16 | |||
| Osram Licht AG | 0 | 0 | 37.750 | 37.640 | 0.11 | 0.292 | 40.910 | 25.030 | |||
| Knorr-Bremse | 0 | 0 | 90.08 | 89.95 | 0.13 | 0.145 | 0 | 0 | |||
| QIAGEN NV STK | 0 | 0 | 30.870 | 30.830 | 0.04 | 0.130 | 37.040 | 28.730 | |||
| HANNOVER RUECKV STK N | 148.20 | 148.70 | 148.40 | 148.50 | -0.10 | -0.067 | 152.60 | 114.50 | |||
| GEA Group AG | 0 | 0 | 26.690 | 26.720 | -0.03 | -0.112 | 32.960 | 19.505 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 34.860 | 35.040 | 34.940 | 34.980 | -0.04 | -0.114 | 49.000 | 30.680 | |||
| Metro AG | 0 | 0 | 14.650 | 14.690 | -0.04 | -0.272 | 16.010 | 11.685 | |||
| Norma Group AG | 0 | 0 | 32.800 | 32.900 | -0.10 | -0.304 | 58.750 | 26.480 | |||
| Software AG | 0 | 0 | 25.560 | 25.650 | -0.09 | -0.351 | 40.700 | 22.840 | |||
| Fraport AG | 0 | 0 | 74.46 | 74.78 | -0.32 | -0.428 | 77.94 | 60.88 | |||
| EVOTEC SE | 20.690 | 20.770 | 20.710 | 20.820 | -0.11 | -0.528 | 26.840 | 15.615 | |||
| FIELMANN STK | 64.10 | 64.25 | 64.20 | 64.55 | -0.35 | -0.542 | 68.65 | 49.66 | |||
| GRENKE LEASING STK | 0 | 0 | 78.25 | 78.70 | -0.45 | -0.572 | 105.20 | 70.30 | |||
| Brenntag AG | 0 | 0 | 46.900 | 47.190 | -0.29 | -0.615 | 54.240 | 36.790 | |||
| Cancom IT Systems | 0 | 0 | 52.85 | 53.20 | -0.35 | -0.658 | 56.25 | 27.42 | |||
| Delivery Hero SE | 42.820 | 43.230 | 43.000 | 43.290 | -0.29 | -0.670 | 46.640 | 27.260 | |||
| Deutsche Pfandbriefbank AG | 11.120 | 11.180 | 11.120 | 11.220 | -0.10 | -0.891 | 13.210 | 8.480 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 44.160 | 44.600 | -0.44 | -0.987 | 51.650 | 33.920 | |||
| HOCHTIEF STK | 0 | 0 | 104.50 | 105.60 | -1.10 | -1.042 | 143.80 | 94.25 | |||
| Rocket Internet AG | 0 | 0 | 24.760 | 25.040 | -0.28 | -1.118 | 27.540 | 19.570 | |||
| Kion Group AG | 0 | 0 | 48.720 | 49.290 | -0.57 | -1.156 | 60.720 | 40.630 | |||
| Aareal Bank AG | 26.660 | 26.800 | 26.710 | 27.050 | -0.34 | -1.257 | 37.010 | 22.670 | |||
| Siltronic AG | 0 | 0 | 71.02 | 72.02 | -1.00 | -1.389 | 115.05 | 53.32 | |||
| Grand City Properties S.A. | 0 | 0 | 19.310 | 19.630 | -0.32 | -1.630 | 23.440 | 18.690 | |||
| DRILLISCH STK | 0 | 0 | 30.140 | 30.700 | -0.56 | -1.824 | 46.180 | 22.540 | |||
| AURUBIS AG | 0 | 0 | 42.420 | 43.220 | -0.80 | -1.851 | 60.840 | 35.120 | |||
| Evonik Industries AG | 0 | 0 | 23.390 | 23.860 | -0.47 | -1.970 | 32.630 | 21.050 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2.492 | 2.548 | -0.06 | -2.198 | 3.795 | 2.147 | |||
| RTL Group | 45.040 | 45.320 | 44.920 | 45.940 | -1.02 | -2.220 | 63.500 | 40.940 | |||
| Hugo Boss AG | 0 | 0 | 51.92 | 53.14 | -1.22 | -2.296 | 69.12 | 49.30 | |||
| Lanxess | 0 | 0 | 56.12 | 57.52 | -1.40 | -2.434 | 67.04 | 39.56 | |||
| DUERR AG O.N. | 0 | 0 | 25.440 | 26.080 | -0.64 | -2.454 | 41.590 | 21.500 | |||
| Freenet AG | 0 | 0 | 18.080 | 18.545 | -0.47 | -2.507 | 21.710 | 16.255 | |||
| K+S STK | 0 | 0 | 14.770 | 15.205 | -0.44 | -2.861 | 18.975 | 13.425 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 13.505 | 13.930 | -0.43 | -3.051 | 22.820 | 10.720 | |||
| COMMERZBANK | 0 | 0 | 5.661 | 5.853 | -0.19 | -3.280 | 9.577 | 4.745 | |||
| UNITED INTER STK N | 33.190 | 33.430 | 33.300 | 34.490 | -1.19 | -3.450 | 41.910 | 25.220 | |||
| Zalando SE | 0 | 0 | 41.130 | 43.440 | -2.31 | -5.318 | 46.820 | 22.330 | |||