Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
31.168,29
Veränderung
+132,37
Veränderung in %
%+0,427
Datum
18.01.2021
Zeit
17:08:05
Eröffnung
30.896,54
Vortag
31.035,92
Tageshoch
31.201,28
Tagestief
30.860,84
52 Wochen Hoch
31.572,08
52 Wochen Tief
17.909,40
Stück letzter Handel
0
Stück
538.658.645
Umsatz
538.658.645,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Aareal Bank AG | 21,420 | 21,560 | 21,520 | 19,970 | 1,55 | 7,762 | 30,920 | 12,875 | |||
| thyssenkrupp AG | 9,840 | 9,888 | 9,856 | 9,194 | 0,66 | 7,200 | 11,995 | 3,560 | |||
| HelloFresh SE | 63,75 | 63,80 | 64,70 | 61,65 | 3,05 | 4,947 | 66,35 | 17,20 | |||
| Carl-Zeiss Meditec AG | 119,90 | 120,40 | 120,50 | 117,80 | 2,70 | 2,292 | 123,10 | 69,15 | |||
| RATIONAL AG | 755,50 | 757,00 | 756,00 | 739,50 | 16,50 | 2,231 | 773,00 | 402,60 | |||
| Shop Apotheke Europe N.V. | 159,00 | 160,00 | 158,40 | 155,20 | 3,20 | 2,062 | 165,60 | 40,55 | |||
EVOTEC SE |
29,460 | 29,540 | 29,520 | 29,010 | 0,51 | 1,758 | 30,390 | 18,355 | |||
| TeamViewer | 40,650 | 40,740 | 40,970 | 40,380 | 0,59 | 1,461 | 54,100 | 24,975 | |||
| Siemens Energy AG Namens-Aktien o.N | 31,540 | 31,560 | 31,670 | 31,410 | 0,26 | 0,828 | 0 | 0 | |||
| BECHTLE STK | 171,30 | 171,60 | 171,90 | 170,50 | 1,40 | 0,821 | 186,50 | 83,60 | |||
| Zalando SE | 94,68 | 94,72 | 94,62 | 94,00 | 0,62 | 0,660 | 98,34 | 29,88 | |||
| CompuGroup Medical SE & Co. KGaA | 80,65 | 81,70 | 81,25 | 80,75 | 0,50 | 0,619 | 83,50 | 47,52 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 48,120 | 48,240 | 48,060 | 47,780 | 0,28 | 0,586 | 49,220 | 26,620 | |||
| Siltronic AG | 138,40 | 138,50 | 138,50 | 137,75 | 0,75 | 0,544 | 138,45 | 50,50 | |||
| Hugo Boss AG | 27,450 | 27,460 | 26,200 | 26,110 | 0,09 | 0,345 | 46,340 | 19,740 | |||
| Gerresheimer Group | 88,95 | 89,00 | 88,40 | 88,10 | 0,30 | 0,341 | 102,10 | 53,50 | |||
| QIAGEN NV STK | 44,200 | 44,210 | 44,060 | 43,930 | 0,13 | 0,296 | 46,610 | 30,310 | |||
| Freenet AG | 17,365 | 17,410 | 17,385 | 17,355 | 0,03 | 0,173 | 21,490 | 13,965 | |||
| Brenntag AG | 67,30 | 67,32 | 67,32 | 67,22 | 0,10 | 0,149 | 68,50 | 29,88 | |||
| HANNOVER RUECKV STK N | 135,40 | 135,70 | 135,60 | 135,40 | 0,20 | 0,148 | 192,10 | 107,00 | |||
| RHEINMETALL STK | 87,54 | 87,56 | 87,58 | 87,46 | 0,12 | 0,137 | 107,95 | 45,04 | |||
| Software AG | 31,920 | 31,940 | 31,720 | 31,680 | 0,04 | 0,126 | 44,160 | 22,600 | |||
| TAG Immobilien AG | 25,080 | 25,100 | 25,060 | 25,040 | 0,02 | 0,080 | 27,420 | 14,540 | |||
| Osram Licht AG | 52,16 | 52,18 | 52,22 | 52,18 | 0,04 | 0,077 | 52,90 | 25,08 | |||
| UNITED INTER STK N | 36,100 | 36,230 | 36,090 | 36,170 | -0,08 | -0,221 | 42,820 | 21,400 | |||
| Ströer SE & Co. KGaA | 73,05 | 73,10 | 71,50 | 71,70 | -0,20 | -0,279 | 81,25 | 41,42 | |||
| Lanxess | 64,50 | 64,54 | 63,32 | 63,50 | -0,18 | -0,283 | 63,62 | 29,50 | |||
| Telefonica Deutschland Holding | 2,321 | 2,322 | 2,354 | 2,361 | -0,01 | -0,296 | 2,891 | 1,831 | |||
| COMMERZBANK | 5,772 | 5,776 | 5,784 | 5,802 | -0,02 | -0,310 | 6,720 | 2,908 | |||
| Airbus SE | 90,94 | 90,95 | 92,35 | 92,65 | -0,30 | -0,324 | 139,00 | 48,88 | |||
| Aroundtown SA | 5,918 | 5,982 | 5,956 | 5,976 | -0,02 | -0,335 | 8,812 | 3,699 | |||
| SARTORIUS AG VZO O.N. | 371,00 | 371,40 | 375,00 | 376,40 | -1,40 | -0,372 | 411,00 | 168,40 | |||
| CTS Eventim AG & Co. KGaA | 53,70 | 53,75 | 52,30 | 52,55 | -0,25 | -0,476 | 61,00 | 28,30 | |||
| Hella KGaA Hueck + CO | 51,80 | 51,85 | 51,80 | 52,15 | -0,35 | -0,671 | 55,05 | 21,02 | |||
| Evonik Industries AG | 26,860 | 26,870 | 26,790 | 26,980 | -0,19 | -0,704 | 27,280 | 15,300 | |||
| ProSiebenSat.1 Media AG | 13,415 | 13,430 | 13,225 | 13,330 | -0,11 | -0,788 | 14,055 | 5,902 | |||
| Alstria Office AG | 14,560 | 14,570 | 14,580 | 14,700 | -0,12 | -0,816 | 18,970 | 10,500 | |||
| Grand City Properties S.A. | 20,700 | 20,720 | 20,600 | 20,780 | -0,18 | -0,866 | 23,920 | 14,150 | |||
| K+S STK | 9,894 | 9,896 | 9,712 | 9,800 | -0,09 | -0,898 | 10,375 | 4,646 | |||
| Siemens Healthineers AG | 43,395 | 43,400 | 43,300 | 43,700 | -0,40 | -0,915 | 47,125 | 29,455 | |||
| MORPHOSYS STK | 93,28 | 93,34 | 92,00 | 92,88 | -0,88 | -0,947 | 123,95 | 70,00 | |||
| Knorr-Bremse | 114,30 | 114,32 | 114,00 | 115,20 | -1,20 | -1,042 | 115,76 | 74,15 | |||
| NEMETSCHEK | 55,30 | 55,35 | 55,95 | 56,55 | -0,60 | -1,061 | 72,70 | 35,30 | |||
| Scout24 | 64,15 | 64,20 | 64,35 | 65,05 | -0,70 | -1,076 | 79,00 | 45,80 | |||
| Fraport AG | 45,380 | 45,420 | 45,400 | 46,040 | -0,64 | -1,390 | 71,820 | 29,690 | |||
| LEG Immobilien | 121,24 | 121,28 | 121,00 | 122,84 | -1,84 | -1,498 | 127,34 | 76,70 | |||
| PUMA STK | 89,52 | 89,58 | 87,12 | 88,50 | -1,38 | -1,559 | 92,20 | 42,00 | |||
| GEA Group AG | 30,070 | 30,080 | 29,880 | 30,400 | -0,52 | -1,711 | 33,310 | 14,400 | |||
| AIXTRON STK | 14,800 | 14,805 | 14,355 | 14,620 | -0,27 | -1,813 | 14,770 | 6,380 | |||
| VARTA AG | 114,20 | 114,40 | 113,30 | 115,60 | -2,30 | -1,990 | 134,20 | 53,20 | |||
| AURUBIS AG | 65,90 | 65,94 | 65,28 | 66,62 | -1,34 | -2,011 | 68,82 | 31,30 | |||
| DEUTSCHE LUFTHANSA AG | 10,195 | 10,200 | 10,195 | 10,415 | -0,22 | -2,112 | 15,375 | 6,998 | |||
| Cancom IT Systems | 43,820 | 43,880 | 43,340 | 44,360 | -1,02 | -2,299 | 57,650 | 32,440 | |||
| HOCHTIEF STK | 85,55 | 85,65 | 84,95 | 87,10 | -2,15 | -2,468 | 121,00 | 44,74 | |||
| Symrise GmbH & Co. KG | 99,82 | 99,88 | 98,80 | 101,70 | -2,90 | -2,852 | 120,30 | 73,04 | |||
| Metro AG | 9,866 | 9,906 | 9,738 | 10,080 | -0,34 | -3,393 | 13,135 | 6,292 | |||
| Uniper SE | 29,700 | 29,720 | 29,780 | 30,860 | -1,08 | -3,500 | 30,860 | 21,160 | |||
| DUERR AG O.N. | 33,500 | 33,520 | 33,240 | 34,500 | -1,26 | -3,652 | 34,800 | 16,840 | |||
| Kion Group AG | 73,78 | 73,82 | 73,52 | 76,92 | -3,40 | -4,420 | 80,24 | 34,90 | |||
| Wacker-Chemie AG | 119,40 | 119,45 | 116,00 | 121,55 | -5,55 | -4,566 | 121,80 | 33,41 | |||