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
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 | |||