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
35,483.49
Change
+277.06
Change in %
%
+0.787
Date
23/09/2021
Time
17:55:00
Open
35,412.14
Previous day
35,206.43
High
35,645.08
Low
35,412.14
52 weeks high
36,275.62
52 weeks low
25,721.00
Volume last trade
0
Volume
629,911,807
Turnover
629,911,807.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
AIXTRON STK 0 0 22.640 22.500 0.14
 
 
0.622
26.000 9.106
Alstria Office AG 0 0 16.170 16.310 -0.14
 
 
-0.858
17.980 10.550
Aroundtown SA 0 0 6.202 6.104 0.10
 
 
1.606
7.108 3.897
AURUBIS AG 0 0 64.34 62.98 1.36
 
 
2.159
86.72 54.74
AUTO1 Group SE 0 0 31.790 30.940 0.85
 
 
2.747
0 0
BECHTLE STK 63.02 64.38 63.84 63.12 0.72
 
 
1.141
67.10 47.50
BEFESA S.A. 0 0 66.40 64.50 1.90
 
 
2.946
72.30 33.30
BEIERSDORF AG 0 0 101.50 101.65 -0.15
 
 
-0.148
107.15 83.56
Cancom IT Systems 0 0 51.44 52.52 -1.08
 
 
-2.056
56.85 33.20
Carl-Zeiss Meditec AG 197.10 199.25 198.05 197.50 0.55
 
 
0.278
199.35 101.30
COMMERZBANK 0 0 5.396 5.151 0.25
 
 
4.756
6.843 3.991
CompuGroup Medical SE & Co. KGaA 76.65 78.65 77.65 76.90 0.75
 
 
0.975
84.25 62.75
CTS Eventim AG & Co. KGaA 0 0 62.70 61.86 0.84
 
 
1.358
61.86 37.00
DEUTSCHE LUFTHANSA AG 0 0 6.206 6.291 -0.09
 
 
-1.351
12.750 6.291
DUERR AG O.N. 0 0 40.540 39.420 1.12
 
 
2.841
43.780 23.840
Evonik Industries AG 0 0 27.400 27.020 0.38
 
 
1.406
30.720 20.500
EVOTEC SE 0 0 44.520 44.710 -0.19
 
 
-0.425
45.310 21.950
Fraport AG 0 0 58.50 58.96 -0.46
 
 
-0.780
64.10 30.86
Freenet AG 0 0 22.120 22.280 -0.16
 
 
-0.718
22.760 15.260
Fuchs Petrolub SE - Vorzugsaktien 41.260 42.040 41.660 41.420 0.24
 
 
0.579
49.520 39.680
GEA Group AG 0 0 39.820 39.100 0.72
 
 
1.841
41.090 27.340
Gerresheimer Group 0 0 86.95 87.85 -0.90
 
 
-1.024
102.10 83.20
Grand City Properties S.A. 0 0 22.420 22.420 0.00
 
 
0.000
23.900 18.860
HANNOVER RUECKV STK N 152.85 155.45 154.15 153.55 0.60
 
 
0.391
161.45 124.40
Hella KGaA Hueck + CO 0 0 60.54 60.46 0.08
 
 
0.132
67.26 36.88
Hugo Boss AG 0 0 52.02 49.95 2.07
 
 
4.144
52.040 19.810
Hypoport SE 0 0 596.50 586.00 10.50
 
 
1.792
614.00 414.00
JUNGHEINRICH PR 0 0 42.540 42.360 0.18
 
 
0.425
47.360 27.340
Kion Group AG 0 0 82.54 80.86 1.68
 
 
2.078
92.58 64.50
Knorr-Bremse 0 0 100.30 98.52 1.78
 
 
1.807
116.42 92.52
K+S STK 0 0 12.815 12.350 0.47
 
 
3.765
13.370 5.382
Lanxess 0 0 61.44 60.36 1.08
 
 
1.789
66.00 42.96
LEG Immobilien SE 0 0 126.40 127.35 -0.95
 
 
-0.746
139.45 111.48
NEMETSCHEK 0 0 91.32 89.46 1.86
 
 
2.079
89.46 51.50
ProSiebenSat.1 Media AG 0 0 15.905 15.615 0.29
 
 
1.857
18.620 9.280
RATIONAL AG 875.60 885.40 880.00 885.40 -5.40
 
 
-0.610
1,019.00 609.00
RHEINMETALL STK 0 0 82.26 79.72 2.54
 
 
3.186
92.06 62.20
Scout24 0 0 63.30 63.88 -0.58
 
 
-0.908
76.50 61.15
Software AG 0 0 41.020 41.140 -0.12
 
 
-0.292
43.340 30.020
Ströer SE & Co. KGaA 0 0 71.90 68.35 3.55
 
 
5.194
81.25 60.05
TAG Immobilien AG 0 0 26.150 26.470 -0.32
 
 
-1.209
29.020 23.080
TeamViewer 27.220 27.890 27.550 27.170 0.38
 
 
1.399
49.050 25.820
Telefonica Deutschland Holding 0 0 2.412 2.377 0.04
 
 
1.472
2.610 2.151
thyssenkrupp AG 8.776 8.968 8.870 8.770 0.10
 
 
1.140
11.940 3.930
Uniper SE 0 0 36.600 35.500 1.10
 
 
3.099
36.270 25.280
UNITED INTER STK N 34.230 34.970 34.580 34.950 -0.37
 
 
-1.059
39.050 29.650
Vantage Towers AG 0 0 29.900 29.130 0.77
 
 
2.643
0 0
VARTA AG 0 0 118.30 117.65 0.65
 
 
0.552
170.30 101.90
Wacker-Chemie AG 0 0 155.25 152.35 2.90
 
 
1.904
157.60 77.26
Zooplus AG 463.60 470.00 467.00 466.20 0.80
 
 
0.172
481.00 137.20
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.