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
34,985.21
Change
+185.62
Change in %
%+0.533
Date
21/09/2021
Time
17:55:00
Open
34,854.63
Previous day
34,799.59
High
35,215.04
Low
34,853.32
52 weeks high
36,275.62
52 weeks low
25,721.00
Volume last trade
0
Volume
769,173,089
Turnover
769,173,089.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| VARTA AG | 0 | 0 | 117.30 | 111.20 | 6.10 | 5.486 | 170.30 | 101.90 | |||
| BECHTLE STK | 66.02 | 68.00 | 67.10 | 64.06 | 3.04 | 4.746 | 64.80 | 47.50 | |||
| Fraport AG | 0 | 0 | 57.74 | 55.50 | 2.24 | 4.036 | 64.10 | 30.86 | |||
| Carl-Zeiss Meditec AG | 197.50 | 199.50 | 199.35 | 191.75 | 7.60 | 3.963 | 199.30 | 99.20 | |||
| COMMERZBANK | 0 | 0 | 5.217 | 5.053 | 0.16 | 3.246 | 6.843 | 3.991 | |||
| EVOTEC SE | 0 | 0 | 44.790 | 43.400 | 1.39 | 3.203 | 45.310 | 21.950 | |||
| Freenet AG | 0 | 0 | 22.100 | 21.430 | 0.67 | 3.126 | 22.760 | 15.260 | |||
| Aroundtown SA | 0 | 0 | 6.070 | 5.900 | 0.17 | 2.881 | 7.108 | 3.897 | |||
| Alstria Office AG | 0 | 0 | 16.180 | 15.800 | 0.38 | 2.405 | 17.980 | 10.550 | |||
| RHEINMETALL STK | 0 | 0 | 79.30 | 77.52 | 1.78 | 2.296 | 92.06 | 62.20 | |||
| HANNOVER RUECKV STK N | 150.30 | 153.25 | 152.00 | 149.45 | 2.55 | 1.706 | 161.45 | 124.40 | |||
| RATIONAL AG | 871.60 | 881.40 | 878.20 | 865.40 | 12.80 | 1.479 | 1,019.00 | 598.50 | |||
| UNITED INTER STK N | 34.540 | 35.330 | 35.010 | 34.600 | 0.41 | 1.185 | 39.050 | 29.650 | |||
| CompuGroup Medical SE & Co. KGaA | 76.20 | 78.40 | 77.30 | 76.45 | 0.85 | 1.112 | 84.25 | 62.75 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 15.625 | 15.470 | 0.16 | 1.002 | 18.620 | 9.280 | |||
| NEMETSCHEK | 0 | 0 | 86.34 | 85.52 | 0.82 | 0.959 | 88.60 | 51.50 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 60.40 | 60.04 | 0.36 | 0.600 | 67.26 | 36.88 | |||
| Uniper SE | 0 | 0 | 35.430 | 35.230 | 0.20 | 0.568 | 36.270 | 25.280 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 67.60 | 67.25 | 0.35 | 0.520 | 81.25 | 60.05 | |||
| Hypoport SE | 0 | 0 | 572.50 | 570.00 | 2.50 | 0.439 | 614.00 | 414.00 | |||
| Gerresheimer Group | 0 | 0 | 84.70 | 84.55 | 0.15 | 0.177 | 102.10 | 83.20 | |||
| Kion Group AG | 0 | 0 | 81.08 | 81.04 | 0.04 | 0.049 | 92.58 | 64.50 | |||
| Knorr-Bremse | 0 | 0 | 103.05 | 103.00 | 0.05 | 0.049 | 116.42 | 92.52 | |||
| LEG Immobilien SE | 0 | 0 | 125.10 | 125.05 | 0.05 | 0.040 | 139.45 | 111.48 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 59.80 | 59.80 | 0.00 | 0.000 | 59.96 | 37.00 | |||
| Evonik Industries AG | 0 | 0 | 27.120 | 27.140 | -0.02 | -0.074 | 30.720 | 20.500 | |||
| TAG Immobilien AG | 0 | 0 | 25.800 | 25.850 | -0.05 | -0.193 | 29.020 | 23.080 | |||
| Cancom IT Systems | 0 | 0 | 52.44 | 52.56 | -0.12 | -0.228 | 56.85 | 33.20 | |||
| Wacker-Chemie AG | 0 | 0 | 150.00 | 150.35 | -0.35 | -0.233 | 157.60 | 76.34 | |||
| Hugo Boss AG | 0 | 0 | 49.280 | 49.420 | -0.14 | -0.283 | 52.040 | 19.810 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 40.920 | 41.700 | 41.380 | 41.540 | -0.16 | -0.385 | 49.520 | 39.680 | |||
| Zooplus AG | 463.40 | 469.40 | 466.20 | 468.40 | -2.20 | -0.470 | 481.00 | 135.60 | |||
| BEIERSDORF AG | 0 | 0 | 102.50 | 103.00 | -0.50 | -0.485 | 107.15 | 83.56 | |||
| Software AG | 0 | 0 | 41.080 | 41.340 | -0.26 | -0.629 | 43.340 | 30.020 | |||
| GEA Group AG | 0 | 0 | 39.410 | 39.710 | -0.30 | -0.755 | 41.090 | 27.340 | |||
| AUTO1 Group SE | 0 | 0 | 31.120 | 31.420 | -0.30 | -0.955 | 0 | 0 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2.373 | 2.399 | -0.03 | -1.084 | 2.610 | 2.151 | |||
| Grand City Properties S.A. | 0 | 0 | 22.020 | 22.320 | -0.30 | -1.344 | 23.900 | 18.860 | |||
| Scout24 | 0 | 0 | 63.94 | 64.84 | -0.90 | -1.388 | 76.50 | 61.15 | |||
| TeamViewer | 26.800 | 27.530 | 27.160 | 27.550 | -0.39 | -1.416 | 49.050 | 25.820 | |||
| Vantage Towers AG | 0 | 0 | 28.380 | 28.790 | -0.41 | -1.424 | 0 | 0 | |||
| K+S STK | 0 | 0 | 12.470 | 12.655 | -0.19 | -1.462 | 13.370 | 5.310 | |||
| DUERR AG O.N. | 0 | 0 | 39.680 | 40.320 | -0.64 | -1.587 | 43.780 | 23.840 | |||
| AURUBIS AG | 0 | 0 | 63.92 | 65.04 | -1.12 | -1.722 | 86.72 | 54.74 | |||
| thyssenkrupp AG | 8.398 | 8.596 | 8.432 | 8.594 | -0.16 | -1.885 | 11.940 | 3.930 | |||
| Lanxess | 0 | 0 | 61.04 | 62.22 | -1.18 | -1.896 | 66.00 | 42.96 | |||
| AIXTRON STK | 0 | 0 | 22.450 | 22.890 | -0.44 | -1.922 | 26.000 | 9.106 | |||
| JUNGHEINRICH PR | 0 | 0 | 41.940 | 42.860 | -0.92 | -2.147 | 47.360 | 27.340 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 8.385 | 8.834 | -0.45 | -5.083 | 12.750 | 6.998 | |||
| BEFESA S.A. | 0 | 0 | 65.40 | 69.20 | -3.80 | -5.491 | 72.30 | 32.85 | |||