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
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 |