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
34,931.25
Change
-157.30
Change in %
%
-0.448
Date
27/07/2021
Time
17:55:00
Open
35,012.17
Previous day
35,088.55
High
35,069.50
Low
34,724.43
52 weeks high
35,163.22
52 weeks low
25,721.00
Volume last trade
0
Volume
872,195,401
Turnover
872,195,401.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
DUERR AG O.N. 0 0 38.940 34.840 4.10
 
 
11.768
36.860 22.740
AURUBIS AG 0 0 86.08 83.56 2.52
 
 
3.016
85.94 54.74
Hella KGaA Hueck + CO 0 0 59.26 58.16 1.10
 
 
1.891
59.30 36.82
Hugo Boss AG 0 0 50.780 49.950 0.83
 
 
1.662
51.020 19.810
K+S STK 0 0 12.240 12.040 0.20
 
 
1.661
12.790 5.310
Wacker-Chemie AG 0 0 124.50 122.50 2.00
 
 
1.633
142.05 76.34
Uniper SE 0 0 32.900 32.410 0.49
 
 
1.512
32.410 25.280
Fuchs Petrolub SE - Vorzugsaktien 40.640 41.220 41.040 40.560 0.48
 
 
1.183
49.520 36.340
Lanxess 0 0 60.30 59.64 0.66
 
 
1.107
66.00 42.96
Fraport AG 0 0 54.62 54.04 0.58
 
 
1.073
64.10 30.86
DEUTSCHE LUFTHANSA AG 0 0 9.962 9.869 0.09
 
 
0.942
12.750 6.998
Carl-Zeiss Meditec AG 182.65 184.80 183.65 181.95 1.70
 
 
0.934
184.45 88.50
RATIONAL AG 924.60 934.40 928.40 920.40 8.00
 
 
0.869
920.40 503.00
VARTA AG 0 0 144.80 143.70 1.10
 
 
0.765
170.30 91.35
Brenntag SE 0 0 84.54 83.96 0.58
 
 
0.691
83.96 50.60
HelloFresh SE 0 0 84.22 83.70 0.52
 
 
0.621
86.70 36.84
AUTO1 Group SE 0 0 40.790 40.560 0.23
 
 
0.567
0 0
Symrise GmbH & Co. KG 0 0 121.90 121.25 0.65
 
 
0.536
122.20 96.70
Software AG 0 0 40.240 40.140 0.10
 
 
0.249
44.160 30.020
Siemens Healthineers AG 0 0 54.48 54.36 0.12
 
 
0.221
54.82 36.63
Kion Group AG 0 0 89.58 89.40 0.18
 
 
0.201
92.58 64.50
Airbus SE 0 0 111.86 111.74 0.12
 
 
0.107
114.98 59.61
HANNOVER RUECKV STK N 141.45 144.20 142.70 142.55 0.15
 
 
0.105
157.35 124.40
HOCHTIEF STK 0 0 65.06 65.02 0.04
 
 
0.062
87.75 62.02
Knorr-Bremse 0 0 95.72 95.76 -0.04
 
 
-0.042
116.42 92.52
RHEINMETALL STK 0 0 80.84 80.88 -0.04
 
 
-0.049
92.06 62.20
UNITED INTER STK N 34.900 35.690 35.310 35.360 -0.05
 
 
-0.141
42.820 29.650
Ströer SE & Co. KGaA 0 0 67.15 67.25 -0.10
 
 
-0.149
81.25 57.35
LEG Immobilien SE 0 0 130.75 131.00 -0.25
 
 
-0.191
133.85 111.48
Aroundtown SA 0 0 6.576 6.592 -0.02
 
 
-0.243
7.108 3.897
ProSiebenSat.1 Media AG 0 0 16.855 16.900 -0.05
 
 
-0.266
18.620 8.348
TeamViewer 28.200 28.950 28.470 28.550 -0.08
 
 
-0.280
49.050 27.950
TAG Immobilien AG 0 0 27.820 27.900 -0.08
 
 
-0.287
28.660 21.700
Evonik Industries AG 0 0 29.010 29.100 -0.09
 
 
-0.309
30.720 20.500
CTS Eventim AG & Co. KGaA 0 0 56.78 56.96 -0.18
 
 
-0.316
59.96 31.92
Alstria Office AG 0 0 17.450 17.510 -0.06
 
 
-0.343
17.910 10.550
BEIERSDORF AG 0 0 101.45 101.80 -0.35
 
 
-0.344
104.90 83.56
Zalando SE 0 0 99.84 100.20 -0.36
 
 
-0.359
104.65 60.86
PUMA STK 0 0 104.65 105.05 -0.40
 
 
-0.381
106.10 65.26
Grand City Properties S.A. 0 0 22.260 22.360 -0.10
 
 
-0.447
23.900 18.860
Cancom IT Systems 0 0 51.42 51.72 -0.30
 
 
-0.580
56.85 33.20
Scout24 0 0 70.94 71.52 -0.58
 
 
-0.811
79.00 61.15
Telefonica Deutschland Holding 0 0 2.429 2.449 -0.02
 
 
-0.817
2.610 2.151
SARTORIUS AG VZO O.N. 0 0 493.80 499.10 -5.30
 
 
-1.062
499.10 317.00
Porsche Automobil Holding SE 0 0 89.04 90.02 -0.98
 
 
-1.089
101.55 44.92
CompuGroup Medical SE & Co. KGaA 66.35 68.45 67.40 68.20 -0.80
 
 
-1.173
84.25 62.75
BECHTLE STK 167.05 168.90 167.95 170.00 -2.05
 
 
-1.206
186.50 142.50
Freenet AG 0 0 20.090 20.380 -0.29
 
 
-1.423
22.760 14.185
GEA Group AG 0 0 35.120 35.640 -0.52
 
 
-1.459
36.880 27.340
NEMETSCHEK 0 0 71.66 72.74 -1.08
 
 
-1.485
72.96 51.50
NORDEX SE 0 0 15.800 16.070 -0.27
 
 
-1.680
27.800 8.690
thyssenkrupp AG 8.216 8.414 8.342 8.490 -0.15
 
 
-1.743
11.940 3.930
EVOTEC SE 0 0 34.400 35.130 -0.73
 
 
-2.078
38.960 21.650
AIXTRON STK 0 0 20.890 21.340 -0.45
 
 
-2.109
23.310 9.106
QIAGEN NV STK 0 0 43.000 44.000 -1.00
 
 
-2.273
46.610 37.710
Gerresheimer Group 0 0 84.95 87.10 -2.15
 
 
-2.468
102.10 83.20
COMMERZBANK 0 0 5.326 5.491 -0.17
 
 
-3.005
6.843 3.991
Encavis AG 0 0 15.040 15.630 -0.59
 
 
-3.775
24.950 13.260
Shop Apotheke Europe N.V. 128.20 129.50 128.90 134.70 -5.80
 
 
-4.306
247.00 124.40
MORPHOSYS STK 0 0 45.87 51.02 -5.15
 
 
-10.094
116.40 51.02
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.