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
31,035.92
Change
-536.16
Change in %
%
-1.698
Date
15/01/2021
Time
17:45:16
Open
31,485.94
Previous day
31,572.08
High
31,485.94
Low
30,855.28
52 weeks high
31,572.08
52 weeks low
17,909.40
Volume last trade
0
Volume
1,156,596,399
Turnover
1,156,596,399.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
VARTA AG 0 0 115.60 122.60 -7.00
 
 
-5.710
134.20 53.20
Hella KGaA Hueck + CO 0 0 52.15 55.05 -2.90
 
 
-5.268
55.05 21.02
Siemens Energy AG Namens-Aktien o.N 0 0 31.410 33.120 -1.71
 
 
-5.163
0 0
HelloFresh SE 0 0 61.65 64.50 -2.85
 
 
-4.419
66.35 17.20
Zalando SE 0 0 94.00 98.34 -4.34
 
 
-4.413
98.34 29.88
Aroundtown SA 0 0 5.976 6.194 -0.22
 
 
-3.520
8.812 3.699
TeamViewer 40.230 40.980 40.380 41.770 -1.39
 
 
-3.328
54.100 24.975
RATIONAL AG 735.00 745.50 739.50 762.00 -22.50
 
 
-2.953
773.00 402.60
Software AG 0 0 31.680 32.520 -0.84
 
 
-2.583
44.160 22.600
Shop Apotheke Europe N.V. 153.80 155.60 155.20 159.00 -3.80
 
 
-2.390
165.60 40.55
thyssenkrupp AG 9.102 9.278 9.194 9.406 -0.21
 
 
-2.254
12.015 3.560
NEMETSCHEK 0 0 56.55 57.85 -1.30
 
 
-2.247
72.70 35.30
Hugo Boss AG 0 0 26.110 26.700 -0.59
 
 
-2.210
46.340 19.740
Fraport AG 0 0 46.040 46.840 -0.80
 
 
-1.708
72.100 29.690
MORPHOSYS STK 0 0 92.88 94.38 -1.50
 
 
-1.589
123.95 70.00
EVOTEC SETrade Cancellations / Price Corrections 0 0 29.010 29.390 -0.38
 
 
-1.293
30.390 18.355
Symrise GmbH & Co. KG 0 0 101.70 102.90 -1.20
 
 
-1.166
120.30 73.04
RHEINMETALL STK 0 0 87.46 88.42 -0.96
 
 
-1.086
107.95 45.04
Scout24 0 0 65.05 65.70 -0.65
 
 
-0.989
79.00 45.80
Cancom IT Systems 0 0 44.360 44.800 -0.44
 
 
-0.982
57.650 32.440
Telefonica Deutschland Holding 0 0 2.361 2.381 -0.02
 
 
-0.840
2.891 1.831
Ströer SE & Co. KGaA 0 0 71.70 72.30 -0.60
 
 
-0.830
81.25 41.42
BECHTLE STK 169.80 171.10 170.50 171.80 -1.30
 
 
-0.757
186.50 83.60
Evonik Industries AG 0 0 26.980 27.180 -0.20
 
 
-0.736
27.280 15.300
Fuchs Petrolub SE - Vorzugsaktien 47.540 48.120 47.780 48.120 -0.34
 
 
-0.707
49.220 26.620
PUMA STK 0 0 88.50 89.12 -0.62
 
 
-0.696
92.20 42.00
Brenntag AG 0 0 67.22 67.66 -0.44
 
 
-0.650
68.50 29.88
Siltronic AG 0 0 137.75 138.45 -0.70
 
 
-0.506
138.45 50.50
Metro AG 0 0 10.080 10.130 -0.05
 
 
-0.494
13.195 6.292
Knorr-Bremse 0 0 115.20 115.76 -0.56
 
 
-0.484
115.76 74.15
Osram Licht AG 0 0 52.18 52.42 -0.24
 
 
-0.458
52.90 25.08
Freenet AG 0 0 17.355 17.425 -0.07
 
 
-0.402
21.490 13.965
TAG Immobilien AG 0 0 25.040 25.140 -0.10
 
 
-0.398
27.420 14.540
Grand City Properties S.A. 0 0 20.780 20.860 -0.08
 
 
-0.384
23.920 14.150
ProSiebenSat.1 Media AG 0 0 13.330 13.380 -0.05
 
 
-0.374
14.055 5.902
DUERR AG O.N. 0 0 34.500 34.620 -0.12
 
 
-0.347
34.800 16.840
Aareal Bank AG 19.730 20.180 19.970 20.020 -0.05
 
 
-0.250
30.920 12.875
DEUTSCHE LUFTHANSA AG 0 0 10.415 10.435 -0.02
 
 
-0.192
15.375 6.998
UNITED INTER STK N 35.830 36.620 36.170 36.200 -0.03
 
 
-0.083
42.820 21.400
CompuGroup Medical SE & Co. KGaA 79.70 81.80 80.75 80.75 0.00
 
 
0.000
83.50 47.52
AIXTRON STK 0 0 14.620 14.605 0.02
 
 
0.103
14.770 6.380
HANNOVER RUECKV STK N 134.10 136.80 135.40 135.10 0.30
 
 
0.222
192.10 107.00
GEA Group AG 0 0 30.400 30.330 0.07
 
 
0.231
33.310 14.400
QIAGEN NV STK 0 0 43.930 43.810 0.12
 
 
0.274
46.610 30.310
Uniper SE 0 0 30.860 30.760 0.10
 
 
0.325
30.860 21.160
Siemens Healthineers AG 0 0 43.700 43.475 0.23
 
 
0.518
47.125 29.455
Gerresheimer Group 0 0 88.10 87.60 0.50
 
 
0.571
102.10 53.50
HOCHTIEF STK 0 0 87.10 86.30 0.80
 
 
0.927
121.00 44.74
K+S STK 0 0 9.800 9.708 0.09
 
 
0.948
10.375 4.646
Lanxess 0 0 63.50 62.80 0.70
 
 
1.115
63.62 29.50
CTS Eventim AG & Co. KGaA 0 0 52.55 51.95 0.60
 
 
1.155
61.00 28.30
LEG Immobilien 0 0 122.84 121.08 1.76
 
 
1.454
127.34 76.70
Wacker-Chemie AG 0 0 121.55 119.75 1.80
 
 
1.503
121.80 33.41
COMMERZBANK 0 0 5.802 5.706 0.10
 
 
1.682
6.720 2.908
Alstria Office AG 0 0 14.700 14.410 0.29
 
 
2.012
18.970 10.500
Airbus SE 0 0 92.65 90.80 1.85
 
 
2.037
139.00 48.88
Kion Group AG 0 0 76.92 75.32 1.60
 
 
2.124
80.24 34.90
Carl-Zeiss Meditec AG 117.00 118.20 117.80 115.30 2.50
 
 
2.168
123.10 69.15
AURUBIS AG 0 0 66.62 65.00 1.62
 
 
2.492
68.82 31.30
SARTORIUS AG VZO O.N. 0 0 376.40 363.40 13.00
 
 
3.577
411.00 168.40
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.