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
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 | |||