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
26,075.11
Change
+356.68
Change in %
%
+1.387
Date
29/09/2023
Time
17:55:00
Open
25,862.30
Previous day
25,718.43
High
26,354.16
Low
25,858.78
52 weeks high
29,808.92
52 weeks low
21,791.03
Volume last trade
0
Volume
544,689,926
Turnover
544,689,926.00

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Wacker-Chemie AG 135.05 135.95 137.00 130.50 6.50
 
 
4.981
159.35 101.10
RATIONAL AG 593.00 606.50 599.00 578.00 21.00
 
 
3.633
705.00 485.60
SMA Solar Technology AG 61.40 62.00 62.05 60.00 2.05
 
 
3.417
111.50 39.92
AURUBIS AG 70.04 70.26 69.76 67.72 2.04
 
 
3.012
101.20 53.28
Encavis AG 13.130 13.505 13.285 12.920 0.37
 
 
2.825
20.470 12.840
UNITED INTER STK N 19.900 20.400 20.140 19.610 0.53
 
 
2.703
22.900 12.580
AIXTRON STK 34.860 35.060 34.510 33.680 0.83
 
 
2.464
36.560 24.390
Telefonica Deutschland Holding 0 0 1.715 1.675 0.04
 
 
2.388
3.129 1.675
SIXT SE 89.30 90.65 89.95 87.90 2.05
 
 
2.332
129.10 79.90
TeamViewer SE 15.790 16.075 15.905 15.570 0.34
 
 
2.152
17.390 7.768
RTL Group 32.160 32.920 32.520 31.840 0.68
 
 
2.136
49.380 31.280
Hella KGaA Hueck + CO 66.80 67.00 67.40 66.10 1.30
 
 
1.967
82.60 64.50
TAG Immobilien AG 9.872 9.928 9.430 9.250 0.18
 
 
1.946
11.380 5.455
Carl-Zeiss Meditec AG 82.22 83.90 82.96 81.38 1.58
 
 
1.942
141.80 79.92
Stabilus SA 52.40 53.35 52.35 51.40 0.95
 
 
1.848
65.60 43.40
Delivery Hero SE 27.005 27.470 27.235 26.785 0.45
 
 
1.680
57.100 26.785
thyssenkrupp AG 7.080 7.248 7.164 7.050 0.11
 
 
1.617
7.708 4.225
BEFESA S.A. 28.740 29.020 28.440 28.000 0.44
 
 
1.571
54.950 27.600
EVOTEC SE 18.595 19.130 18.860 18.600 0.26
 
 
1.398
24.160 14.915
ProSiebenSat.1 Media AG 6.352 6.418 6.350 6.272 0.08
 
 
1.244
10.040 6.272
Evonik Industries AG 0 0 17.470 17.270 0.20
 
 
1.158
21.540 16.565
Vitesco Technologies Group AG 76.40 76.95 74.65 73.80 0.85
 
 
1.152
81.75 48.12
DEUTSCHE LUFTHANSA AG 0 0 7.511 7.433 0.08
 
 
1.049
10.968 5.722
NEMETSCHEK 57.52 57.90 57.02 56.44 0.58
 
 
1.028
75.02 43.60
Gerresheimer Group 99.50 99.90 99.90 98.90 1.00
 
 
1.011
120.90 49.26
PUMA STK 58.42 58.84 56.70 56.22 0.48
 
 
0.854
66.56 43.80
Fuchs SE - Vorzugsaktien 36.600 36.980 36.720 36.420 0.30
 
 
0.824
39.340 25.320
Knorr-Bremse 59.84 60.44 59.08 58.70 0.38
 
 
0.647
70.02 42.84
NORDEX SE 11.600 11.700 11.385 11.315 0.07
 
 
0.619
15.155 7.374
GEA Group AG 34.810 35.000 34.940 34.750 0.19
 
 
0.547
43.980 32.060
HOCHTIEF STK 95.30 96.00 96.35 95.85 0.50
 
 
0.522
99.85 46.16
Freenet AG 21.920 22.380 22.100 22.000 0.10
 
 
0.455
26.360 18.845
Scout24 SE 65.28 65.84 64.86 64.58 0.28
 
 
0.434
66.14 46.36
BECHTLE STK 43.580 44.750 44.110 43.920 0.19
 
 
0.433
46.280 32.620
K+S STK 0 0 16.950 16.880 0.07
 
 
0.415
23.220 14.855
Hensoldt AG 27.860 27.960 27.260 27.160 0.10
 
 
0.368
37.940 20.300
Kion Group AG 36.300 36.600 35.830 35.710 0.12
 
 
0.336
40.940 19.410
Redcare Pharmacy N.V. 100.55 102.15 96.46 96.28 0.18
 
 
0.187
115.60 38.40
Fraport AG 49.990 50.400 49.330 49.340 -0.01
 
 
-0.020
53.500 36.220
Ströer SE & Co. KGaA 41.940 42.220 42.280 42.300 -0.02
 
 
-0.047
55.000 36.340
DUERR AG O.N. 25.580 25.760 25.320 25.360 -0.04
 
 
-0.158
36.360 20.960
JENOPTIK STK 23.680 24.280 23.920 23.960 -0.04
 
 
-0.167
33.140 19.620
Talanx AG 60.00 60.35 60.10 60.30 -0.20
 
 
-0.332
65.45 35.60
Fresenius Medical Care KGaA 40.690 41.170 40.900 41.050 -0.15
 
 
-0.365
49.280 26.540
Hugo Boss AG 59.74 59.96 60.02 60.42 -0.40
 
 
-0.662
74.94 45.51
HelloFresh SE 28.120 28.330 27.800 27.990 -0.19
 
 
-0.679
33.510 16.230
CTS Eventim AG & Co. KGaA 0 0 53.90 54.30 -0.40
 
 
-0.737
70.80 40.76
JUNGHEINRICH PR 27.980 28.740 28.280 28.600 -0.32
 
 
-1.119
36.880 20.260
Lanxess 24.010 24.110 23.670 23.960 -0.29
 
 
-1.210
47.220 23.740
LEG Immobilien SE 0 0 61.82 62.74 -0.92
 
 
-1.466
77.04 47.43
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.