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
30,053.54
Change
-389.35
Change in %
%-1.279
Date
22/05/2025
Time
17:50:00
Open
30,313.68
Previous day
30,442.89
High
30,314.97
Low
29,742.48
52 weeks high
30,550.83
52 weeks low
23,964.39
Volume last trade
n/a
Volume
0
Turnover
n/a
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNITED INTER STK N | 22.920 | 23.180 | 23.040 | 22.360 | 0.68 | 3.041 | 23.160 | 14.750 | |||
| JUNGHEINRICH PR | 34.560 | 35.140 | 34.840 | 34.040 | 0.80 | 2.350 | 36.600 | 23.840 | |||
| AUTO1 Group SE | 24.960 | 25.120 | 24.940 | 24.560 | 0.38 | 1.547 | 24.560 | 5.705 | |||
| thyssenkrupp AG | 8.582 | 8.758 | 8.678 | 8.558 | 0.12 | 1.402 | 11.050 | 2.790 | |||
RENK Group AG |
70.37 | 70.56 | 70.42 | 69.73 | 0.69 | 0.990 | 69.73 | 17.96 | |||
| Redcare Pharmacy N.V. | 126.80 | 128.50 | 127.60 | 126.40 | 1.20 | 0.949 | 169.90 | 100.20 | |||
| Hensoldt AG | 80.60 | 80.95 | 80.00 | 79.45 | 0.55 | 0.692 | 79.45 | 27.96 | |||
| NEMETSCHEK | 118.90 | 119.30 | 118.50 | 117.90 | 0.60 | 0.509 | 124.60 | 82.85 | |||
| Talanx AG | 114.80 | 115.10 | 114.10 | 113.80 | 0.30 | 0.264 | 113.80 | 64.30 | |||
| JENOPTIK STK | 18.880 | 19.340 | 19.100 | 19.080 | 0.02 | 0.105 | 29.400 | 15.480 | |||
| Carl-Zeiss Meditec AG | 59.05 | 60.70 | 59.85 | 59.80 | 0.05 | 0.084 | 94.30 | 45.16 | |||
| DEUTSCHE LUFTHANSA AG | 6.636 | 6.656 | 6.624 | 6.620 | 0.00 | 0.060 | 7.986 | 5.556 | |||
| HOCHTIEF STK | 166.30 | 167.60 | 165.80 | 165.70 | 0.10 | 0.060 | 184.90 | 97.85 | |||
| Fuchs SE - Vorzugsaktien | 44.340 | 44.820 | 44.540 | 44.520 | 0.02 | 0.045 | 50.050 | 37.040 | |||
| BILFINGER STK | 76.85 | 77.05 | 74.75 | 74.75 | 0.00 | 0.000 | 76.60 | 43.10 | |||
| flatexDEGIRO AG | 24.980 | 25.120 | 24.900 | 24.920 | -0.02 | -0.080 | 24.960 | 11.755 | |||
| Scout24 SE | 118.00 | 118.40 | 116.40 | 116.70 | -0.30 | -0.257 | 116.70 | 65.95 | |||
| Krones AG | 140.00 | 142.00 | 141.00 | 141.40 | -0.40 | -0.283 | 144.60 | 108.80 | |||
| TeamViewer SE | 10.390 | 10.610 | 10.490 | 10.530 | -0.04 | -0.380 | 13.720 | 9.190 | |||
| Wacker-Chemie AG | 62.10 | 62.35 | 63.00 | 63.25 | -0.25 | -0.395 | 105.55 | 60.45 | |||
| Evonik Industries AG | 20.260 | 20.320 | 20.160 | 20.260 | -0.10 | -0.494 | 22.360 | 16.345 | |||
| AURUBIS AG | 77.75 | 78.20 | 77.20 | 77.65 | -0.45 | -0.580 | 94.25 | 62.10 | |||
| Ströer SE & Co. KGaA | 50.90 | 51.50 | 51.30 | 51.60 | -0.30 | -0.581 | 67.10 | 45.00 | |||
| Hella KGaA Hueck + CO | 85.30 | 85.70 | 85.60 | 86.20 | -0.60 | -0.696 | 92.30 | 82.50 | |||
| Knorr-Bremse | 88.50 | 89.10 | 88.45 | 89.10 | -0.65 | -0.730 | 96.30 | 67.55 | |||
| HelloFresh SE | 10.630 | 10.700 | 10.595 | 10.690 | -0.10 | -0.889 | 13.430 | 4.471 | |||
| EVOTEC SE | 6.904 | 7.078 | 6.990 | 7.058 | -0.07 | -0.963 | 10.360 | 5.242 | |||
| BECHTLE STK | 38.160 | 38.640 | 38.280 | 38.660 | -0.38 | -0.983 | 47.580 | 29.880 | |||
| Deutsche Wohnen SE | 22.250 | 22.550 | 22.400 | 22.650 | -0.25 | -1.104 | 27.000 | 17.180 | |||
| K+S STK | 15.970 | 16.050 | 15.650 | 15.850 | -0.20 | -1.262 | 15.850 | 10.050 | |||
| Gerresheimer Group | 59.75 | 60.30 | 60.55 | 61.35 | -0.80 | -1.304 | 109.20 | 50.45 | |||
| Fraport AG | 59.15 | 59.55 | 58.45 | 59.25 | -0.80 | -1.350 | 60.55 | 43.90 | |||
| DWS Group SE | 49.76 | 49.94 | 49.92 | 50.65 | -0.73 | -1.441 | 53.75 | 30.92 | |||
| RTL Group | 33.200 | 34.100 | 33.650 | 34.200 | -0.55 | -1.608 | 36.050 | 23.850 | |||
| Aroundtown SA | 2.590 | 2.748 | 2.668 | 2.712 | -0.04 | -1.622 | 3.209 | 1.843 | |||
| Freenet AG | 29.600 | 29.940 | 33.880 | 34.440 | -0.56 | -1.626 | 37.420 | 23.140 | |||
| AIXTRON STK | 12.435 | 12.635 | 12.260 | 12.470 | -0.21 | -1.684 | 23.260 | 9.026 | |||
| RATIONAL AG | 718.50 | 736.00 | 727.00 | 739.50 | -12.50 | -1.690 | 935.00 | 677.50 | |||
| TUI AG - konvertierte Namensaktien | 6.976 | 7.000 | 6.920 | 7.044 | -0.12 | -1.760 | 8.628 | 5.328 | |||
| TAG Immobilien AG | 13.950 | 14.070 | 14.150 | 14.420 | -0.27 | -1.872 | 16.890 | 11.940 | |||
| TRATON SE | 30.020 | 30.280 | 30.100 | 30.700 | -0.60 | -1.954 | 39.500 | 25.880 | |||
| LEG Immobilien SE | 72.75 | 73.25 | 73.70 | 75.70 | -2.00 | -2.642 | 95.28 | 64.12 | |||
| Delivery Hero SE | 24.660 | 25.120 | 24.850 | 25.530 | -0.68 | -2.664 | 41.560 | 18.400 | |||
| GEA Group AG | 58.35 | 58.60 | 58.20 | 59.80 | -1.60 | -2.676 | 59.80 | 37.02 | |||
| Hugo Boss AG | 39.510 | 39.810 | 39.610 | 40.880 | -1.27 | -3.107 | 50.040 | 31.780 | |||
| NORDEX SE | 17.300 | 17.380 | 17.190 | 17.750 | -0.56 | -3.155 | 17.750 | 10.860 | |||
| Lanxess | 26.240 | 26.520 | 26.000 | 26.860 | -0.86 | -3.202 | 32.340 | 21.480 | |||
| Kion Group AG | 41.120 | 41.420 | 41.040 | 42.520 | -1.48 | -3.481 | 46.580 | 29.580 | |||
| PUMA STK | 22.710 | 22.780 | 22.660 | 23.840 | -1.18 | -4.950 | 49.820 | 19.065 | |||
| CTS Eventim AG & Co. KGaA | 105.20 | 105.50 | 105.60 | 113.10 | -7.50 | -6.631 | 113.10 | 74.45 | |||