Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.355,19
Veränderung
+297,39
Veränderung in %
%+1,023
Datum
19.02.2020
Zeit
17:45:00
Eröffnung
29.153,59
Vortag
29.057,80
Tageshoch
29.365,70
Tagestief
29.131,02
52 Wochen Hoch
29.316,34
52 Wochen Tief
24.251,02
Stück letzter Handel
0
Stück
932.331.404
Umsatz
932.331.404,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PUMA STK | 0 | 0 | 79,95 | 71,80 | 8,15 | 11,351 | 78,50 | 45,80 | |||
| DIALOG SEMICON STK | 38,570 | 38,780 | 38,750 | 37,110 | 1,64 | 4,419 | 48,140 | 25,280 | |||
| VARTA AG | 0 | 0 | 87,70 | 85,40 | 2,30 | 2,693 | 123,80 | 34,96 | |||
| Siltronic AG | 0 | 0 | 103,15 | 100,95 | 2,20 | 2,179 | 108,35 | 53,32 | |||
| UNITED INTER STK N | 31,260 | 31,450 | 31,370 | 30,730 | 0,64 | 2,083 | 36,530 | 25,220 | |||
| Gerresheimer Group | 0 | 0 | 72,75 | 71,35 | 1,40 | 1,962 | 74,05 | 61,95 | |||
| Scout24 | 0 | 0 | 66,00 | 64,80 | 1,20 | 1,852 | 65,05 | 43,34 | |||
| BECHTLE STK | 146,90 | 148,10 | 147,30 | 144,80 | 2,50 | 1,727 | 148,90 | 74,90 | |||
| Deutsche Wohnen SE | 0 | 0 | 39,290 | 38,670 | 0,62 | 1,603 | 44,390 | 29,050 | |||
| EVOTEC SE | 0 | 0 | 26,180 | 25,810 | 0,37 | 1,434 | 26,840 | 18,475 | |||
| Carl-Zeiss Meditec AG | 110,40 | 110,60 | 110,80 | 109,30 | 1,50 | 1,372 | 121,50 | 71,40 | |||
| Delivery Hero SE | 79,80 | 80,20 | 80,02 | 79,04 | 0,98 | 1,240 | 81,80 | 31,72 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 40,840 | 41,100 | 41,200 | 40,720 | 0,48 | 1,179 | 45,520 | 30,680 | |||
| LEG Immobilien | 0 | 0 | 116,65 | 115,40 | 1,25 | 1,083 | 115,85 | 97,06 | |||
| Freenet AG | 21,380 | 21,420 | 21,380 | 21,160 | 0,22 | 1,040 | 21,580 | 16,780 | |||
| TeamViewer | 31,335 | 31,595 | 31,495 | 31,210 | 0,29 | 0,913 | 0 | 0 | |||
| DUERR AG O.N. | 0 | 0 | 29,010 | 28,750 | 0,26 | 0,904 | 41,590 | 21,310 | |||
| TAG Immobilien AG | 0 | 0 | 25,000 | 24,780 | 0,22 | 0,888 | 24,940 | 19,560 | |||
| Hugo Boss AG | 0 | 0 | 43,320 | 42,950 | 0,37 | 0,861 | 67,060 | 36,350 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 235,00 | 233,00 | 2,00 | 0,858 | 233,20 | 138,30 | |||
| Rocket Internet AG | 21,440 | 21,580 | 21,520 | 21,340 | 0,18 | 0,843 | 25,980 | 20,680 | |||
| HANNOVER RUECKV STK N | 191,90 | 192,00 | 191,90 | 190,40 | 1,50 | 0,788 | 192,10 | 125,70 | |||
| Metro AG | 12,130 | 12,160 | 12,165 | 12,070 | 0,10 | 0,787 | 16,010 | 12,070 | |||
| Siemens Healthineers AG | 0 | 0 | 40,715 | 40,440 | 0,28 | 0,680 | 44,460 | 34,365 | |||
| Airbus SE | 0 | 0 | 131,76 | 130,94 | 0,82 | 0,626 | 139,00 | 110,06 | |||
| Uniper SE | 0 | 0 | 29,780 | 29,620 | 0,16 | 0,540 | 30,440 | 24,720 | |||
| Aroundtown SA | 8,744 | 8,880 | 8,812 | 8,770 | 0,04 | 0,479 | 8,806 | 6,880 | |||
| Lanxess | 0 | 0 | 55,82 | 55,56 | 0,26 | 0,468 | 63,88 | 44,29 | |||
| QIAGEN NV STK | 0 | 0 | 34,190 | 34,070 | 0,12 | 0,352 | 38,660 | 22,820 | |||
| Zalando SE | 0 | 0 | 47,870 | 47,730 | 0,14 | 0,293 | 47,840 | 26,270 | |||
| Fraport AG | 0 | 0 | 69,52 | 69,34 | 0,18 | 0,260 | 78,66 | 67,16 | |||
| Evonik Industries AG | 0 | 0 | 26,750 | 26,700 | 0,05 | 0,187 | 27,280 | 21,050 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 98,60 | 98,52 | 0,08 | 0,081 | 98,88 | 76,74 | |||
| Compugroup Medical SE | 0 | 0 | 66,35 | 66,30 | 0,05 | 0,075 | 74,15 | 47,86 | |||
| GRENKE LEASING STK | 0 | 0 | 99,40 | 99,35 | 0,05 | 0,050 | 103,00 | 70,80 | |||
| Osram Licht AG | 0 | 0 | 47,660 | 47,640 | 0,02 | 0,042 | 47,820 | 25,030 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 58,45 | 58,45 | 0,00 | 0,000 | 61,00 | 38,66 | |||
| Cancom IT Systems | 0 | 0 | 53,15 | 53,15 | 0,00 | 0,000 | 56,40 | 34,54 | |||
| RATIONAL AG | 658,50 | 663,00 | 661,00 | 661,00 | 0,00 | 0,000 | 730,50 | 533,00 | |||
| Alstria Office AG | 0 | 0 | 18,920 | 18,930 | -0,01 | -0,053 | 18,930 | 13,200 | |||
| K+S STK | 0 | 0 | 8,774 | 8,782 | -0,01 | -0,091 | 18,480 | 8,262 | |||
| HOCHTIEF STK | 0 | 0 | 110,70 | 111,00 | -0,30 | -0,270 | 143,80 | 94,25 | |||
| RTL Group | 43,580 | 43,940 | 43,900 | 44,040 | -0,14 | -0,318 | 52,800 | 40,940 | |||
| COMMERZBANK | 0 | 0 | 6,658 | 6,680 | -0,02 | -0,329 | 8,173 | 4,743 | |||
| Grand City Properties S.A. | 0 | 0 | 23,420 | 23,500 | -0,08 | -0,340 | 23,500 | 19,210 | |||
| Brenntag AG | 0 | 0 | 48,930 | 49,180 | -0,25 | -0,508 | 50,440 | 39,650 | |||
| Aareal Bank AG | 29,710 | 29,820 | 29,820 | 30,010 | -0,19 | -0,633 | 31,680 | 22,670 | |||
| GEA Group AG | 0 | 0 | 27,400 | 27,620 | -0,22 | -0,797 | 30,000 | 20,750 | |||
| Deutsche Pfandbriefbank AG | 15,240 | 15,320 | 15,280 | 15,410 | -0,13 | -0,844 | 15,630 | 10,060 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2,620 | 2,646 | -0,03 | -0,983 | 3,022 | 2,147 | |||
| Kion Group AG | 0 | 0 | 58,02 | 58,66 | -0,64 | -1,091 | 66,42 | 40,63 | |||
| Software AG | 0 | 0 | 34,150 | 34,530 | -0,38 | -1,100 | 34,530 | 22,840 | |||
| MORPHOSYS STK | 0 | 0 | 113,70 | 115,00 | -1,30 | -1,130 | 136,40 | 81,05 | |||
| NEMETSCHEK | 0 | 0 | 65,50 | 66,40 | -0,90 | -1,355 | 68,75 | 41,00 | |||
| Knorr-Bremse | 0 | 0 | 97,64 | 99,03 | -1,39 | -1,404 | 101,80 | 82,76 | |||
| AURUBIS AG | 0 | 0 | 50,76 | 51,60 | -0,84 | -1,628 | 56,68 | 35,12 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 42,660 | 43,480 | -0,82 | -1,886 | 50,550 | 34,160 | |||
| RHEINMETALL STK | 0 | 0 | 95,78 | 97,66 | -1,88 | -1,925 | 117,60 | 91,82 | |||
| thyssenkrupp AG | 10,035 | 10,045 | 10,075 | 10,290 | -0,22 | -2,089 | 14,075 | 9,426 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 12,045 | 12,510 | -0,47 | -3,717 | 16,505 | 10,720 | |||