Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
20.481,30
Veränderung
-136,92
Veränderung in %
%-0,664
Datum
30.03.2020
Zeit
14:29:58
Eröffnung
20.661,72
Vortag
20.618,22
Tageshoch
20.720,13
Tagestief
20.058,25
52 Wochen Hoch
29.355,19
52 Wochen Tief
17.909,40
Stück letzter Handel
36.305
Stück
399.876.295
Umsatz
399.876.295,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| TeamViewer | 36,320 | 36,450 | 36,035 | 34,115 | 1,92 | 5,628 | 0 | 0 | |||
| BECHTLE STK | 109,30 | 109,70 | 109,00 | 104,40 | 4,60 | 4,406 | 148,90 | 83,50 | |||
| Software AG | 25,950 | 26,010 | 25,770 | 25,040 | 0,73 | 2,915 | 34,530 | 22,600 | |||
| CTS Eventim AG & Co. KGaA | 40,380 | 40,420 | 41,000 | 40,000 | 1,00 | 2,500 | 61,000 | 28,300 | |||
| UNITED INTER STK N | 25,640 | 25,760 | 25,590 | 25,030 | 0,56 | 2,237 | 36,530 | 21,400 | |||
| EVOTEC SE | 20,040 | 20,130 | 19,970 | 19,565 | 0,41 | 2,070 | 26,840 | 18,355 | |||
| Telefonica Deutschland Holding | 2,173 | 2,182 | 2,189 | 2,148 | 0,04 | 1,909 | 2,932 | 1,831 | |||
| HelloFresh SE | 26,900 | 27,000 | 27,000 | 26,500 | 0,50 | 1,887 | 27,800 | 7,900 | |||
| VARTA AG | 66,30 | 66,50 | 65,70 | 64,50 | 1,20 | 1,860 | 123,80 | 39,00 | |||
| Carl-Zeiss Meditec AG | 85,95 | 86,35 | 85,45 | 84,40 | 1,05 | 1,244 | 121,50 | 69,15 | |||
| HOCHTIEF STK | 57,05 | 57,15 | 59,25 | 58,55 | 0,70 | 1,196 | 133,10 | 44,74 | |||
| Rocket Internet AG | 17,870 | 18,010 | 17,910 | 17,770 | 0,14 | 0,788 | 25,980 | 16,530 | |||
| Fraport AG | 37,620 | 37,680 | 38,500 | 38,230 | 0,27 | 0,706 | 78,660 | 29,690 | |||
| RTL Group | 30,100 | 30,360 | 30,240 | 30,060 | 0,18 | 0,599 | 52,150 | 28,320 | |||
| Osram Licht AG | 32,330 | 32,380 | 32,980 | 32,810 | 0,17 | 0,518 | 47,960 | 25,030 | |||
| Kion Group AG | 38,730 | 38,770 | 39,500 | 39,400 | 0,10 | 0,254 | 66,420 | 34,900 | |||
| AURUBIS AG | 36,380 | 36,430 | 36,100 | 36,010 | 0,09 | 0,250 | 56,680 | 31,300 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 31,140 | 31,300 | 31,000 | 30,940 | 0,06 | 0,194 | 45,520 | 26,620 | |||
| Gerresheimer Group | 56,65 | 56,70 | 56,10 | 56,00 | 0,10 | 0,179 | 74,05 | 53,50 | |||
| PUMA STK | 53,45 | 53,55 | 56,50 | 56,50 | 0,00 | 0,000 | 81,85 | 42,00 | |||
| SARTORIUS AG VZO O.N. | 213,40 | 214,00 | 210,00 | 210,00 | 0,00 | 0,000 | 239,40 | 152,30 | |||
| Symrise GmbH & Co. KG | 80,78 | 80,98 | 80,36 | 80,46 | -0,10 | -0,124 | 98,88 | 73,04 | |||
QIAGEN NV STK |
36,550 | 36,600 | 36,480 | 36,620 | -0,14 | -0,382 | 38,660 | 22,820 | |||
| NEMETSCHEK | 41,920 | 41,960 | 42,720 | 42,960 | -0,24 | -0,559 | 68,750 | 35,300 | |||
| Scout24 | 51,90 | 52,05 | 52,70 | 53,00 | -0,30 | -0,566 | 66,00 | 43,34 | |||
| RATIONAL AG | 472,60 | 474,00 | 472,20 | 476,60 | -4,40 | -0,923 | 730,50 | 402,60 | |||
| DUERR AG O.N. | 17,850 | 17,900 | 17,300 | 17,510 | -0,21 | -1,199 | 41,590 | 16,840 | |||
| Alstria Office AG | 13,030 | 13,050 | 13,000 | 13,170 | -0,17 | -1,291 | 18,970 | 10,500 | |||
| Lanxess | 36,070 | 36,140 | 37,000 | 37,500 | -0,50 | -1,333 | 63,880 | 29,500 | |||
| Freenet AG |
15,755 | 15,810 | 15,780 | 16,000 | -0,22 | -1,375 | 21,580 | 14,430 | |||
| Siemens Healthineers AG | 35,440 | 35,480 | 34,430 | 35,000 | -0,57 | -1,629 | 44,460 | 29,455 | |||
| Aareal Bank AG | 14,780 | 14,915 | 14,775 | 15,030 | -0,26 | -1,697 | 31,680 | 12,875 | |||
| Knorr-Bremse | 76,13 | 76,19 | 76,15 | 77,47 | -1,32 | -1,704 | 101,80 | 74,15 | |||
| Zalando SE | 33,330 | 33,360 | 34,030 | 34,680 | -0,65 | -1,874 | 48,720 | 29,880 | |||
| Cancom IT Systems | 37,740 | 37,860 | 35,640 | 36,420 | -0,78 | -2,142 | 56,400 | 32,440 | |||
| Compugroup Medical SE | 51,00 | 51,30 | 51,05 | 52,25 | -1,20 | -2,297 | 74,15 | 47,52 | |||
| thyssenkrupp AG | 4,542 | 4,606 | 4,571 | 4,679 | -0,11 | -2,308 | 14,075 | 3,560 | |||
| RHEINMETALL STK | 62,60 | 62,70 | 61,50 | 63,00 | -1,50 | -2,381 | 117,60 | 45,04 | |||
| Uniper SE | 22,760 | 22,800 | 23,370 | 24,000 | -0,63 | -2,625 | 30,440 | 21,160 | |||
| HANNOVER RUECKV STK N | 127,20 | 127,60 | 126,80 | 130,30 | -3,50 | -2,686 | 192,10 | 107,00 | |||
| Deutsche Wohnen SE | 33,550 | 33,570 | 32,800 | 33,790 | -0,99 | -2,930 | 43,570 | 28,420 | |||
| Siltronic AG | 65,10 | 65,22 | 66,40 | 68,50 | -2,10 | -3,066 | 108,35 | 50,50 | |||
| Aroundtown SA | 4,341 | 4,406 | 4,348 | 4,495 | -0,15 | -3,270 | 8,812 | 3,699 | |||
| Evonik Industries AG | 18,335 | 18,360 | 18,300 | 19,000 | -0,70 | -3,684 | 27,280 | 15,300 | |||
| Delivery Hero SE | 66,86 | 66,96 | 66,76 | 69,32 | -2,56 | -3,693 | 81,80 | 33,44 | |||
| Brenntag AG | 31,730 | 31,750 | 31,550 | 33,190 | -1,64 | -4,941 | 50,440 | 29,880 | |||
| LEG Immobilien | 97,90 | 98,00 | 93,86 | 98,84 | -4,98 | -5,038 | 117,45 | 76,70 | |||
| Metro AG | 6,890 | 6,950 | 6,940 | 7,310 | -0,37 | -5,062 | 16,010 | 6,292 | |||
| K+S STK | 5,340 | 5,352 | 5,494 | 5,792 | -0,30 | -5,145 | 18,480 | 4,646 | |||
| GEA Group AG | 18,010 | 18,055 | 18,000 | 19,000 | -1,00 | -5,263 | 30,000 | 14,400 | |||
| Deutsche Pfandbriefbank AG | 6,615 | 6,690 | 6,605 | 6,985 | -0,38 | -5,440 | 15,630 | 6,150 | |||
| GRENKE LEASING STK | 51,00 | 51,10 | 52,05 | 55,10 | -3,05 | -5,535 | 103,00 | 43,18 | |||
| MORPHOSYS STK | 88,45 | 88,55 | 91,00 | 96,40 | -5,40 | -5,602 | 136,40 | 70,00 | |||
| Hugo Boss AG | 21,800 | 21,840 | 21,620 | 23,000 | -1,38 | -6,000 | 62,580 | 19,740 | |||
| Grand City Properties S.A. | 18,080 | 18,180 | 17,960 | 19,130 | -1,17 | -6,116 | 23,920 | 14,150 | |||
| COMMERZBANK | 3,350 | 3,354 | 3,354 | 3,612 | -0,26 | -7,157 | 8,173 | 3,050 | |||
| TAG Immobilien AG | 17,080 | 17,100 | 16,730 | 18,020 | -1,29 | -7,159 | 25,060 | 14,540 | |||
| ProSiebenSat.1 Media AG | 6,788 | 6,798 | 6,790 | 7,346 | -0,56 | -7,569 | 15,790 | 5,902 | |||
| Airbus SE | 62,50 | 62,57 | 62,58 | 68,57 | -5,99 | -8,736 | 139,00 | 48,88 | |||
| Hella KGaA Hueck + CO | 24,700 | 24,760 | 24,540 | 26,920 | -2,38 | -8,841 | 50,550 | 21,020 | |||