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

 

Chart
Illustration
Comparison
Analysis
 

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 AGTrade Cancellations / Price Corrections 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
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.