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
27,099.60
Change
-211.26
Change in %
%-0.774
Date
09/12/2024
Time
17:50:00
Open
27,379.26
Previous day
27,310.86
High
27,406.09
Low
27,056.42
52 weeks high
27,508.47
52 weeks low
23,964.39
Volume last trade
n/a
Volume
0
Turnover
0.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Siltronic AG | 52.200 | 52.400 | 51.550 | 49.340 | 2.21 | 4.479 | 93.650 | 45.860 | |||
| Wacker-Chemie AG | 75.34 | 75.66 | 75.20 | 72.60 | 2.60 | 3.581 | 115.70 | 69.78 | |||
| Gerresheimer Group | 76.60 | 77.00 | 76.95 | 75.25 | 1.70 | 2.259 | 109.20 | 70.25 | |||
| NORDEX SE | 11.630 | 11.730 | 11.640 | 11.390 | 0.25 | 2.195 | 15.580 | 9.184 | |||
| AIXTRON STK | 15.175 | 15.200 | 15.170 | 14.890 | 0.28 | 1.880 | 38.990 | 12.795 | |||
| Lanxess | 26.170 | 26.460 | 26.120 | 25.680 | 0.44 | 1.713 | 29.430 | 21.480 | |||
| Hugo Boss AG | 39.910 | 40.240 | 40.090 | 39.470 | 0.62 | 1.571 | 69.600 | 32.620 | |||
| Aroundtown SA | 3.050 | 3.210 | 3.130 | 3.085 | 0.05 | 1.459 | 3.209 | 1.627 | |||
| Kion Group AG | 35.860 | 36.160 | 35.780 | 35.280 | 0.50 | 1.417 | 50.620 | 31.120 | |||
| SCHOTT Pharma AG & CO. KGaA | 26.460 | 26.820 | 26.460 | 26.200 | 0.26 | 0.992 | 42.000 | 25.500 | |||
| Ströer SE & Co. KGaA | 49.260 | 49.640 | 49.280 | 48.960 | 0.32 | 0.654 | 67.100 | 46.420 | |||
| BILFINGER STK | 45.150 | 45.350 | 45.150 | 44.900 | 0.25 | 0.557 | 51.800 | 33.760 | |||
| PUMA STK | 46.100 | 46.250 | 45.960 | 45.790 | 0.17 | 0.371 | 55.680 | 34.540 | |||
| thyssenkrupp AG | 4.074 | 4.236 | 4.155 | 4.150 | 0.01 | 0.120 | 6.390 | 2.790 | |||
| Hella KGaA Hueck + CO | 90.20 | 90.50 | 90.20 | 90.10 | 0.10 | 0.111 | 91.10 | 80.40 | |||
| RTL Group | 25.750 | 26.550 | 26.150 | 26.150 | 0.00 | 0.000 | 37.080 | 23.850 | |||
| Redcare Pharmacy N.V. | 155.80 | 157.60 | 156.70 | 156.70 | 0.00 | 0.000 | 169.90 | 97.70 | |||
| JUNGHEINRICH PR | 25.920 | 26.480 | 26.140 | 26.160 | -0.02 | -0.076 | 38.960 | 23.840 | |||
| UNITED INTER STK N | 16.080 | 16.360 | 16.210 | 16.230 | -0.02 | -0.123 | 24.980 | 15.470 | |||
| Fuchs SE - Vorzugsaktien | 43.220 | 43.580 | 43.360 | 43.420 | -0.06 | -0.138 | 46.800 | 37.040 | |||
| Fresenius Medical Care AG | 45.130 | 45.820 | 45.430 | 45.510 | -0.08 | -0.176 | 45.590 | 33.100 | |||
| Evonik Industries AG | 17.850 | 17.990 | 17.825 | 17.860 | -0.04 | -0.196 | 21.120 | 16.725 | |||
| BECHTLE STK | 32.060 | 32.780 | 32.400 | 32.480 | -0.08 | -0.246 | 51.300 | 30.980 | |||
| JENOPTIK STK | 21.420 | 21.840 | 21.620 | 21.680 | -0.06 | -0.277 | 30.780 | 20.620 | |||
| TRATON SE | 30.100 | 30.300 | 30.100 | 30.200 | -0.10 | -0.331 | 35.250 | 20.280 | |||
| Krones AG | 119.80 | 121.20 | 120.40 | 120.80 | -0.40 | -0.331 | 131.80 | 103.70 | |||
| Carl-Zeiss Meditec AG | 59.15 | 60.65 | 59.85 | 60.05 | -0.20 | -0.333 | 121.90 | 54.75 | |||
| RATIONAL AG | 865.00 | 882.00 | 871.00 | 874.00 | -3.00 | -0.343 | 935.00 | 647.00 | |||
| Freenet AG | 28.460 | 28.920 | 28.660 | 28.760 | -0.10 | -0.348 | 29.760 | 22.920 | |||
| TUI AG - konvertierte Namensaktien | 8.548 | 8.586 | 8.522 | 8.552 | -0.03 | -0.351 | 8.552 | 5.328 | |||
| Talanx AG | 83.60 | 84.00 | 83.40 | 83.80 | -0.40 | -0.477 | 84.10 | 63.75 | |||
| Hypoport SE | 179.80 | 182.40 | 181.10 | 182.20 | -1.10 | -0.604 | 344.40 | 154.90 | |||
| DEUTSCHE LUFTHANSA AG | 6.624 | 6.638 | 6.570 | 6.612 | -0.04 | -0.635 | 8.183 | 5.556 | |||
| AURUBIS AG | 83.30 | 83.50 | 83.20 | 83.75 | -0.55 | -0.657 | 84.00 | 57.50 | |||
| HelloFresh SE | 11.815 | 11.865 | 11.905 | 12.000 | -0.10 | -0.792 | 16.170 | 4.471 | |||
| Fraport AG | 53.15 | 53.50 | 53.15 | 53.65 | -0.50 | -0.932 | 56.64 | 43.90 | |||
| GEA Group AG | 47.500 | 47.660 | 47.480 | 47.980 | -0.50 | -1.042 | 48.120 | 34.160 | |||
| Hensoldt AG | 34.500 | 34.600 | 34.780 | 35.180 | -0.40 | -1.137 | 43.980 | 23.760 | |||
| K+S STK | 11.455 | 11.535 | 11.360 | 11.505 | -0.15 | -1.260 | 15.000 | 10.050 | |||
| Stabilus SA | 33.050 | 33.900 | 33.000 | 33.450 | -0.45 | -1.345 | 66.350 | 32.250 | |||
| NEMETSCHEK | 99.30 | 99.65 | 99.45 | 100.90 | -1.45 | -1.437 | 104.80 | 73.36 | |||
| HOCHTIEF STK | 126.90 | 127.40 | 126.70 | 128.60 | -1.90 | -1.477 | 131.00 | 97.85 | |||
| Knorr-Bremse | 72.55 | 73.10 | 72.35 | 74.10 | -1.75 | -2.362 | 81.65 | 54.94 | |||
| LEG Immobilien SE | 85.30 | 85.72 | 84.24 | 86.52 | -2.28 | -2.635 | 95.28 | 67.68 | |||
| Scout24 SE | 87.35 | 87.75 | 87.40 | 90.20 | -2.80 | -3.104 | 90.20 | 61.34 | |||
| TeamViewer SE | 11.875 | 12.125 | 12.100 | 12.490 | -0.39 | -3.122 | 14.700 | 10.450 | |||
| BEFESA S.A. | 20.980 | 21.400 | 20.920 | 21.620 | -0.70 | -3.238 | 37.100 | 17.810 | |||
| TAG Immobilien AG | 14.880 | 14.980 | 14.850 | 15.430 | -0.58 | -3.759 | 16.890 | 11.100 | |||
| CTS Eventim AG & Co. KGaA | 83.15 | 83.35 | 83.20 | 86.70 | -3.50 | -4.037 | 99.95 | 59.25 | |||
| Delivery Hero SE | 32.410 | 33.070 | 33.900 | 35.580 | -1.68 | -4.722 | 41.560 | 17.372 | |||