Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
26.962,44
Veränderung
-252,86
Veränderung in %
%-0,929
Datum
21.11.2019
Zeit
16:36:50
Eröffnung
27.110,33
Vortag
27.215,30
Tageshoch
27.111,46
Tagestief
26.863,08
52 Wochen Hoch
27.294,28
52 Wochen Tief
21.301,26
Stück letzter Handel
22.919
Stück
681.161.362
Umsatz
681.161.362,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Hella KGaA Hueck + CO | 48,220 | 48,240 | 48,740 | 47,700 | 1,04 | 2,180 | 49,580 | 33,920 | |||
| Uniper SE | 29,580 | 29,590 | 29,550 | 29,080 | 0,47 | 1,616 | 30,440 | 21,680 | |||
| COMMERZBANK | 5,137 | 5,140 | 5,129 | 5,077 | 0,05 | 1,024 | 8,173 | 4,743 | |||
| DUERR AG O.N. | 27,870 | 27,900 | 27,950 | 27,680 | 0,27 | 0,975 | 41,590 | 21,310 | |||
| DIALOG SEMICON STK | 45,310 | 45,400 | 45,490 | 45,090 | 0,40 | 0,887 | 46,510 | 19,490 | |||
| Kion Group AG | 58,80 | 58,82 | 59,38 | 58,96 | 0,42 | 0,712 | 60,72 | 40,63 | |||
| Aareal Bank AG | 27,170 | 27,290 | 27,290 | 27,110 | 0,18 | 0,664 | 31,330 | 22,670 | |||
| Carl-Zeiss Meditec AG | 105,90 | 106,40 | 106,70 | 106,00 | 0,70 | 0,660 | 109,10 | 61,00 | |||
| NEMETSCHEK | 54,55 | 54,65 | 54,45 | 54,10 | 0,35 | 0,647 | 57,40 | 30,28 | |||
| QIAGEN NV STK | 36,970 | 36,990 | 36,910 | 36,760 | 0,15 | 0,408 | 37,200 | 22,820 | |||
| Gerresheimer Group | 67,20 | 67,25 | 66,80 | 66,55 | 0,25 | 0,376 | 74,05 | 51,85 | |||
| Evonik Industries AG | 26,070 | 26,080 | 26,190 | 26,100 | 0,09 | 0,345 | 27,280 | 21,050 | |||
| Knorr-Bremse | 84,69 | 84,73 | 85,17 | 84,88 | 0,29 | 0,342 | 101,80 | 77,70 | |||
| Fraport AG | 78,22 | 78,24 | 78,30 | 78,06 | 0,24 | 0,307 | 78,06 | 60,88 | |||
| Siemens Healthineers AG | 43,400 | 43,420 | 43,310 | 43,190 | 0,12 | 0,278 | 43,530 | 34,000 | |||
| EVOTEC SE | 18,650 | 18,720 | 18,595 | 18,555 | 0,04 | 0,216 | 26,840 | 16,535 | |||
| Cancom IT Systems | 51,35 | 51,40 | 51,80 | 51,70 | 0,10 | 0,193 | 56,25 | 27,42 | |||
| Osram Licht AG | 40,070 | 40,080 | 40,070 | 40,020 | 0,05 | 0,125 | 40,910 | 25,030 | |||
| Scout24 | 52,65 | 52,70 | 52,50 | 52,45 | 0,05 | 0,095 | 55,35 | 34,78 | |||
| Compugroup Medical SE | 59,35 | 59,65 | 59,35 | 59,30 | 0,05 | 0,084 | 74,15 | 38,88 | |||
| Brenntag AG | 47,310 | 47,320 | 47,240 | 47,210 | 0,03 | 0,064 | 48,750 | 36,790 | |||
| Deutsche Pfandbriefbank AG | 13,320 | 13,390 | 13,370 | 13,370 | 0,00 | 0,000 | 13,520 | 8,480 | |||
| ProSiebenSat.1 Media AG | 12,795 | 12,805 | 12,820 | 12,825 | -0,01 | -0,039 | 18,470 | 10,720 | |||
CTS Eventim AG & Co. KGaA |
54,60 | 54,65 | 54,00 | 54,05 | -0,05 | -0,093 | 55,20 | 31,52 | |||
| HANNOVER RUECKV STK N | 167,60 | 167,70 | 168,10 | 168,30 | -0,20 | -0,119 | 168,40 | 114,50 | |||
| Alstria Office AG | 16,540 | 16,550 | 16,640 | 16,660 | -0,02 | -0,120 | 16,980 | 11,890 | |||
| BECHTLE STK | 117,30 | 117,60 | 117,50 | 117,70 | -0,20 | -0,170 | 117,70 | 63,10 | |||
| Rocket Internet AG | 22,860 | 22,880 | 22,800 | 22,840 | -0,04 | -0,175 | 25,980 | 19,570 | |||
| Freenet AG | 21,430 | 21,480 | 21,490 | 21,530 | -0,04 | -0,186 | 21,580 | 16,255 | |||
| Deutsche Wohnen SE | 34,690 | 34,710 | 34,600 | 34,670 | -0,07 | -0,202 | 44,390 | 29,050 | |||
| Hugo Boss AG | 40,540 | 40,550 | 40,270 | 40,360 | -0,09 | -0,223 | 67,060 | 36,350 | |||
| Symrise GmbH & Co. KG | 85,56 | 85,62 | 85,28 | 85,48 | -0,20 | -0,234 | 89,30 | 64,16 | |||
| GEA Group AG | 28,860 | 28,880 | 29,080 | 29,150 | -0,07 | -0,240 | 29,150 | 19,505 | |||
| Lanxess | 61,14 | 61,18 | 61,22 | 61,38 | -0,16 | -0,261 | 63,88 | 39,56 | |||
| Delivery Hero SE | 44,900 | 45,040 | 44,690 | 44,850 | -0,16 | -0,357 | 46,640 | 27,260 | |||
| Telefonica Deutschland Holding | 2,710 | 2,718 | 2,721 | 2,731 | -0,01 | -0,366 | 3,611 | 2,147 | |||
| Metro AG | 14,730 | 14,770 | 14,795 | 14,855 | -0,06 | -0,404 | 16,010 | 11,685 | |||
| TAG Immobilien AG | 21,960 | 21,980 | 22,000 | 22,120 | -0,12 | -0,542 | 22,340 | 19,560 | |||
| Zalando SE | 38,080 | 38,100 | 38,120 | 38,340 | -0,22 | -0,574 | 46,820 | 22,330 | |||
| RATIONAL AG | 698,50 | 700,00 | 701,00 | 705,50 | -4,50 | -0,638 | 716,00 | 465,80 | |||
| HOCHTIEF STK | 107,90 | 108,00 | 108,50 | 109,30 | -0,80 | -0,732 | 143,80 | 94,25 | |||
| Airbus SE | 133,72 | 133,74 | 133,98 | 135,02 | -1,04 | -0,770 | 136,14 | 81,35 | |||
| FIELMANN STK | 71,15 | 71,40 | 71,40 | 72,05 | -0,65 | -0,902 | 73,00 | 53,60 | |||
| MORPHOSYS STK | 103,90 | 104,00 | 104,20 | 105,20 | -1,00 | -0,951 | 113,60 | 81,05 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 39,120 | 39,260 | 39,260 | 39,640 | -0,38 | -0,959 | 41,880 | 30,680 | |||
| 1+1 DRILLISCH STK | 24,900 | 24,940 | 24,960 | 25,280 | -0,32 | -1,266 | 46,180 | 22,540 | |||
| RTL Group | 41,860 | 42,080 | 41,900 | 42,440 | -0,54 | -1,272 | 53,900 | 40,940 | |||
| Aroundtown SA | 7,604 | 7,668 | 7,666 | 7,768 | -0,10 | -1,313 | 7,870 | 6,880 | |||
| Grand City Properties S.A. | 20,800 | 20,880 | 20,940 | 21,220 | -0,28 | -1,320 | 23,440 | 18,690 | |||
| PUMA STK | 66,90 | 66,95 | 66,60 | 67,50 | -0,90 | -1,333 | 72,80 | 40,80 | |||
| SARTORIUS AG VZO O.N. | 179,80 | 179,90 | 180,80 | 183,30 | -2,50 | -1,364 | 192,90 | 103,70 | |||
| Siltronic AG | 72,96 | 73,04 | 73,60 | 74,62 | -1,02 | -1,367 | 96,98 | 53,32 | |||
| LEG Immobilien | 100,45 | 100,50 | 100,15 | 101,70 | -1,55 | -1,524 | 111,75 | 90,82 | |||
| Software AG | 30,120 | 30,150 | 30,290 | 30,840 | -0,55 | -1,783 | 37,410 | 22,840 | |||
| GRENKE LEASING STK | 86,25 | 86,35 | 86,25 | 87,85 | -1,60 | -1,821 | 95,80 | 70,30 | |||
| UNITED INTER STK N | 29,710 | 29,820 | 29,730 | 30,320 | -0,59 | -1,946 | 40,650 | 25,220 | |||
| RHEINMETALL STK | 92,44 | 92,46 | 93,78 | 96,34 | -2,56 | -2,657 | 117,60 | 74,24 | |||
| K+S STK | 10,505 | 10,510 | 10,235 | 10,515 | -0,28 | -2,663 | 18,480 | 10,515 | |||
| AURUBIS AG | 46,200 | 46,220 | 46,380 | 48,560 | -2,18 | -4,489 | 52,940 | 35,120 | |||
| thyssenkrupp AG | 11,630 | 11,700 | 11,735 | 13,425 | -1,69 | -12,588 | 17,100 | 9,426 | |||