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
26,075.11
Change
+356.68
Change in %
%
+1.387
Date
29/09/2023
Time
17:55:00
Open
25,862.30
Previous day
25,718.43
High
26,354.16
Low
25,858.78
52 weeks high
29,808.92
52 weeks low
21,791.03
Volume last trade
0
Volume
544,689,926
Turnover
544,689,926.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Wacker-Chemie AG 0 0 137.00 130.50 6.50
 
 
4.981
159.35 101.10
Vitesco Technologies Group AG 0 0 74.65 73.80 0.85
 
 
1.152
81.75 48.12
UNITED INTER STK N 0 0 20.140 19.610 0.53
 
 
2.703
22.900 12.580
thyssenkrupp AG 0 0 7.164 7.050 0.11
 
 
1.617
7.708 4.225
Telefonica Deutschland Holding 0 0 1.715 1.675 0.04
 
 
2.388
3.129 1.675
TeamViewer SE 0 0 15.930 15.570 0.36
 
 
2.312
17.390 7.768
Talanx AG 0 0 60.10 60.30 -0.20
 
 
-0.332
65.45 35.60
TAG Immobilien AG 0 0 9.430 9.250 0.18
 
 
1.946
11.380 5.455
Ströer SE & Co. KGaA 0 0 42.280 42.300 -0.02
 
 
-0.047
55.000 36.340
Stabilus SA 0 0 52.35 51.40 0.95
 
 
1.848
65.60 43.40
SMA Solar Technology AG 0 0 62.05 60.00 2.05
 
 
3.417
111.50 39.92
SIXT SE 0 0 89.95 87.90 2.05
 
 
2.332
129.10 79.90
Scout24 SE 0 0 64.86 64.58 0.28
 
 
0.434
66.14 46.36
RTL Group 0 0 32.520 31.840 0.68
 
 
2.136
49.380 31.280
Redcare Pharmacy N.V. 0 0 96.46 96.28 0.18
 
 
0.187
115.60 38.40
RATIONAL AG 0 0 600.00 578.00 22.00
 
 
3.806
705.00 485.60
PUMA STK 0 0 56.70 56.22 0.48
 
 
0.854
66.56 43.80
ProSiebenSat.1 Media AG 0 0 6.350 6.272 0.08
 
 
1.244
10.040 6.272
NORDEX SE 0 0 11.385 11.315 0.07
 
 
0.619
15.155 7.374
NEMETSCHEK 0 0 57.02 56.44 0.58
 
 
1.028
75.02 43.60
LEG Immobilien SE 0 0 61.82 62.74 -0.92
 
 
-1.466
77.04 47.43
Lanxess 0 0 23.670 23.960 -0.29
 
 
-1.210
47.220 23.740
K+S STK 0 0 16.950 16.880 0.07
 
 
0.415
23.220 14.855
Knorr-Bremse 0 0 59.08 58.70 0.38
 
 
0.647
70.02 42.84
Kion Group AG 0 0 35.830 35.710 0.12
 
 
0.336
40.940 19.410
JUNGHEINRICH PR 0 0 28.340 28.600 -0.26
 
 
-0.909
36.880 20.260
JENOPTIK STK 0 0 23.980 23.960 0.02
 
 
0.083
33.140 19.620
Hugo Boss AG 0 0 60.02 60.42 -0.40
 
 
-0.662
74.94 45.51
HOCHTIEF STK 0 0 96.35 95.85 0.50
 
 
0.522
99.85 46.16
Hensoldt AG 0 0 27.260 27.160 0.10
 
 
0.368
37.940 20.300
HelloFresh SE 0 0 27.800 27.990 -0.19
 
 
-0.679
33.510 16.230
Hella KGaA Hueck + CO 0 0 67.40 66.10 1.30
 
 
1.967
82.60 64.50
Gerresheimer Group 0 0 99.90 98.90 1.00
 
 
1.011
120.90 49.26
GEA Group AG 0 0 34.940 34.750 0.19
 
 
0.547
43.980 32.060
Fuchs SE - Vorzugsaktien 0 0 36.740 36.420 0.32
 
 
0.879
39.340 25.320
Fresenius Medical Care KGaA 0 0 40.930 41.050 -0.12
 
 
-0.292
49.280 26.540
Freenet AG 0 0 22.140 22.000 0.14
 
 
0.636
26.360 18.845
Fraport AG 0 0 49.330 49.340 -0.01
 
 
-0.020
53.500 36.220
EVOTEC SE 0 0 18.865 18.600 0.27
 
 
1.425
24.160 14.915
Evonik Industries AG 0 0 17.470 17.270 0.20
 
 
1.158
21.540 16.565
Encavis AG 0 0 13.310 12.920 0.39
 
 
3.019
20.470 12.840
DUERR AG O.N. 0 0 25.320 25.360 -0.04
 
 
-0.158
36.360 20.960
DEUTSCHE LUFTHANSA AG 0 0 7.511 7.433 0.08
 
 
1.049
10.968 5.722
Delivery Hero SE 0 0 27.235 26.785 0.45
 
 
1.680
57.100 26.785
CTS Eventim AG & Co. KGaA 0 0 53.90 54.30 -0.40
 
 
-0.737
70.80 40.76
Carl-Zeiss Meditec AG 0 0 83.06 81.38 1.68
 
 
2.064
141.80 79.92
BEFESA S.A. 0 0 28.440 28.000 0.44
 
 
1.571
54.950 27.600
BECHTLE STK 0 0 44.160 43.920 0.24
 
 
0.546
46.280 32.620
AURUBIS AG 0 0 69.76 67.72 2.04
 
 
3.012
101.20 53.28
AIXTRON STK 0 0 34.510 33.680 0.83
 
 
2.464
36.560 24.390
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.