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
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 | |||