Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
26.027,25
Veränderung
-65,17
Veränderung in %
%-0,250
Datum
20.09.2019
Zeit
09:11:33
Eröffnung
26.117,40
Vortag
26.092,42
Tageshoch
26.134,74
Tagestief
26.025,33
52 Wochen Hoch
26.344,15
52 Wochen Tief
21.301,26
Stück letzter Handel
0
Stück
22.015.378
Umsatz
22.015.378,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Software AG | 25,930 | 25,970 | 26,100 | 25,690 | 0,41 | 1,596 | 40,380 | 22,840 | |||
| PUMA STK | 68,70 | 68,75 | 68,95 | 68,20 | 0,75 | 1,100 | 70,80 | 40,00 | |||
| GRENKE LEASING STK | 78,75 | 78,95 | 78,60 | 78,15 | 0,45 | 0,576 | 105,20 | 70,30 | |||
| AURUBIS AG | 41,790 | 41,890 | 41,990 | 41,760 | 0,23 | 0,551 | 60,840 | 35,120 | |||
| Kion Group AG | 48,700 | 48,800 | 49,360 | 49,090 | 0,27 | 0,550 | 60,720 | 40,630 | |||
| Delivery Hero SE | 41,970 | 42,150 | 42,530 | 42,330 | 0,20 | 0,472 | 46,640 | 27,260 | |||
| SARTORIUS AG VZO O.N. | 177,80 | 178,20 | 177,60 | 176,90 | 0,70 | 0,396 | 192,90 | 103,70 | |||
| NEMETSCHEK | 47,060 | 47,140 | 46,960 | 46,800 | 0,16 | 0,342 | 57,400 | 30,283 | |||
| Grand City Properties S.A. | 19,900 | 19,950 | 19,860 | 19,810 | 0,05 | 0,252 | 23,440 | 18,690 | |||
| HANNOVER RUECKV STK N | 150,50 | 150,60 | 150,30 | 150,00 | 0,30 | 0,200 | 152,60 | 114,50 | |||
| Siemens Healthineers AG | 35,800 | 35,850 | 35,715 | 35,645 | 0,07 | 0,196 | 38,835 | 32,740 | |||
| Carl-Zeiss Meditec AG | 104,00 | 104,60 | 104,70 | 104,50 | 0,20 | 0,191 | 108,90 | 61,00 | |||
| DRILLISCH STK | 29,080 | 29,140 | 29,120 | 29,080 | 0,04 | 0,138 | 46,180 | 22,540 | |||
| Symrise GmbH & Co. KG | 87,90 | 88,08 | 88,02 | 87,90 | 0,12 | 0,137 | 89,30 | 64,16 | |||
| MORPHOSYS STK | 106,20 | 106,40 | 105,20 | 105,10 | 0,10 | 0,095 | 113,60 | 77,40 | |||
| Evonik Industries AG | 22,960 | 22,990 | 23,000 | 22,980 | 0,02 | 0,087 | 32,630 | 21,050 | |||
| Lanxess | 55,10 | 55,20 | 55,42 | 55,38 | 0,04 | 0,072 | 67,04 | 39,56 | |||
| Aareal Bank AG | 26,460 | 26,630 | 26,510 | 26,500 | 0,01 | 0,038 | 37,010 | 22,670 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 34,260 | 34,420 | 34,380 | 34,380 | 0,00 | 0,000 | 49,000 | 30,680 | |||
| HOCHTIEF STK | 107,50 | 107,70 | 107,10 | 107,10 | 0,00 | 0,000 | 143,80 | 94,25 | |||
| Deutsche Pfandbriefbank AG | 0 | 0 | 11,360 | 11,360 | 0,00 | 0,000 | 13,210 | 8,480 | |||
| Brenntag AG | 46,440 | 46,450 | 46,350 | 46,370 | -0,02 | -0,043 | 54,240 | 36,790 | |||
| BECHTLE STK | 94,65 | 94,95 | 95,25 | 95,30 | -0,05 | -0,052 | 109,50 | 63,10 | |||
| Deutsche Wohnen SE | 32,160 | 32,190 | 31,910 | 31,930 | -0,02 | -0,063 | 44,390 | 29,050 | |||
| GEA Group AG | 26,490 | 26,530 | 26,510 | 26,530 | -0,02 | -0,075 | 32,960 | 19,505 | |||
| FIELMANN STK | 64,80 | 65,15 | 64,95 | 65,00 | -0,05 | -0,077 | 68,65 | 49,66 | |||
| CTS Eventim AG & Co. KGaA | 49,500 | 49,600 | 49,280 | 49,320 | -0,04 | -0,081 | 51,550 | 31,460 | |||
| Cancom IT Systems | 53,40 | 53,65 | 52,95 | 53,00 | -0,05 | -0,094 | 56,25 | 27,42 | |||
| Aroundtown SA | 7,132 | 7,200 | 7,180 | 7,188 | -0,01 | -0,111 | 7,870 | 6,880 | |||
| Norma Group AG | 32,780 | 32,940 | 32,980 | 33,020 | -0,04 | -0,121 | 58,750 | 26,480 | |||
| RTL Group | 45,860 | 46,080 | 45,740 | 45,800 | -0,06 | -0,131 | 62,650 | 40,940 | |||
| Siltronic AG | 73,00 | 73,12 | 73,44 | 73,54 | -0,10 | -0,136 | 115,05 | 53,32 | |||
| DIALOG SEMICON STK | 43,660 | 43,780 | 43,710 | 43,770 | -0,06 | -0,137 | 44,180 | 16,530 | |||
| UNITED INTER STK N | 32,530 | 32,670 | 32,920 | 32,970 | -0,05 | -0,152 | 41,690 | 25,220 | |||
| RHEINMETALL STK | 117,05 | 117,15 | 116,75 | 116,95 | -0,20 | -0,171 | 117,60 | 70,32 | |||
| Knorr-Bremse | 88,88 | 89,02 | 88,98 | 89,14 | -0,16 | -0,179 | 0 | 0 | |||
| EVOTEC SE | 20,770 | 20,850 | 20,900 | 20,940 | -0,04 | -0,191 | 26,840 | 15,615 | |||
| Hugo Boss AG | 51,30 | 51,32 | 50,94 | 51,04 | -0,10 | -0,196 | 68,90 | 49,30 | |||
| MTU Aero Engines | 238,60 | 239,00 | 239,20 | 239,70 | -0,50 | -0,209 | 253,40 | 157,80 | |||
| Deutsche Euroshop AG | 25,120 | 25,200 | 25,100 | 25,160 | -0,06 | -0,238 | 28,520 | 22,580 | |||
| Telefonica Deutschland Holding | 2,483 | 2,491 | 2,470 | 2,477 | -0,01 | -0,283 | 3,795 | 2,147 | |||
| Gerresheimer Group | 69,45 | 69,55 | 69,35 | 69,55 | -0,20 | -0,288 | 74,05 | 51,85 | |||
| Scout24 | 50,20 | 50,30 | 50,10 | 50,25 | -0,15 | -0,299 | 53,25 | 33,30 | |||
| Airbus SE | 122,76 | 122,80 | 123,22 | 123,72 | -0,50 | -0,404 | 132,50 | 81,35 | |||
| DUERR AG O.N. | 24,980 | 25,020 | 25,050 | 25,160 | -0,11 | -0,437 | 41,590 | 21,500 | |||
| Uniper SE | 30,050 | 30,090 | 29,850 | 29,990 | -0,14 | -0,467 | 29,990 | 21,680 | |||
| LEG Immobilien | 102,15 | 102,25 | 102,05 | 102,55 | -0,50 | -0,488 | 111,75 | 90,82 | |||
| Alstria Office AG | 15,230 | 15,250 | 15,150 | 15,230 | -0,08 | -0,525 | 15,280 | 11,890 | |||
| Freenet AG | 18,125 | 18,205 | 18,250 | 18,350 | -0,10 | -0,545 | 21,260 | 16,255 | |||
| Fraport AG | 76,50 | 76,62 | 75,86 | 76,30 | -0,44 | -0,577 | 77,94 | 60,88 | |||
| Hella KGaA Hueck + CO | 43,800 | 43,920 | 43,820 | 44,080 | -0,26 | -0,590 | 51,650 | 33,920 | |||
| ProSiebenSat.1 Media AG | 13,760 | 13,795 | 13,700 | 13,785 | -0,09 | -0,617 | 22,820 | 10,720 | |||
| COMMERZBANK | 5,730 | 5,741 | 5,670 | 5,708 | -0,04 | -0,666 | 9,577 | 4,745 | |||
| Rocket Internet AG | 23,420 | 23,440 | 23,880 | 24,060 | -0,18 | -0,748 | 27,540 | 19,570 | |||
| Metro AG | 14,610 | 14,675 | 14,495 | 14,610 | -0,12 | -0,787 | 16,010 | 11,685 | |||
| Osram Licht AG | 37,430 | 37,440 | 37,330 | 37,690 | -0,36 | -0,955 | 40,910 | 25,030 | |||
| TAG Immobilien AG | 20,520 | 20,540 | 20,440 | 20,640 | -0,20 | -0,969 | 22,340 | 19,400 | |||
| QIAGEN NV STK | 30,620 | 30,650 | 30,550 | 30,870 | -0,32 | -1,037 | 37,040 | 28,730 | |||
| Zalando SE | 40,410 | 40,440 | 40,360 | 40,880 | -0,52 | -1,272 | 46,820 | 22,330 | |||
| K+S STK | 14,565 | 14,600 | 14,350 | 14,605 | -0,26 | -1,746 | 18,975 | 13,425 | |||