Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
34.046,33
Veränderung
-186,41
Veränderung in %
%-0,545
Datum
17.06.2021
Zeit
10:02:15
Eröffnung
34.111,78
Vortag
34.232,74
Tageshoch
34.181,42
Tagestief
34.033,43
52 Wochen Hoch
34.232,74
52 Wochen Tief
25.523,98
Stück letzter Handel
31.299
Stück
126.288.883
Umsatz
126.288.883,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PUMA STK | 94,54 | 94,64 | 95,22 | 92,50 | 2,72 | 2,941 | 93,94 | 65,26 | |||
| MORPHOSYS STK | 65,34 | 65,42 | 66,40 | 64,52 | 1,88 | 2,914 | 123,95 | 63,48 | |||
| QIAGEN NV STK | 39,200 | 39,220 | 39,940 | 39,270 | 0,67 | 1,706 | 46,610 | 37,670 | |||
| RHEINMETALL STK | 85,92 | 85,96 | 86,02 | 85,00 | 1,02 | 1,200 | 92,06 | 62,20 | |||
| BEIERSDORF AG | 101,80 | 101,85 | 102,75 | 101,55 | 1,20 | 1,182 | 103,55 | 83,56 | |||
| Symrise GmbH & Co. KG | 112,40 | 112,45 | 114,35 | 113,05 | 1,30 | 1,150 | 120,30 | 95,94 | |||
| DEUTSCHE LUFTHANSA AG | 10,600 | 10,612 | 10,626 | 10,510 | 0,12 | 1,104 | 12,750 | 6,998 | |||
| TeamViewer | 32,420 | 32,550 | 32,420 | 32,090 | 0,33 | 1,028 | 54,100 | 30,040 | |||
| Brenntag SE | 76,88 | 76,90 | 77,50 | 76,74 | 0,76 | 0,990 | 78,00 | 45,84 | |||
| Knorr-Bremse | 104,80 | 104,85 | 105,00 | 104,00 | 1,00 | 0,962 | 116,42 | 88,55 | |||
| Alstria Office AG | 15,680 | 15,700 | 15,630 | 15,510 | 0,12 | 0,774 | 15,510 | 10,550 | |||
| AIXTRON STK | 22,280 | 22,290 | 22,100 | 21,950 | 0,15 | 0,683 | 22,390 | 9,106 | |||
| Zalando SE | 95,52 | 95,54 | 94,98 | 94,38 | 0,60 | 0,636 | 101,95 | 60,86 | |||
| Hugo Boss AG | 46,300 | 46,350 | 46,290 | 46,020 | 0,27 | 0,587 | 48,190 | 19,810 | |||
| Cancom IT Systems | 49,89 | 49,93 | 50,56 | 50,28 | 0,28 | 0,557 | 57,15 | 33,20 | |||
| GEA Group AG | 34,000 | 34,020 | 34,330 | 34,140 | 0,19 | 0,557 | 36,880 | 27,340 | |||
| Kion Group AG | 90,06 | 90,14 | 90,82 | 90,36 | 0,46 | 0,509 | 91,52 | 52,56 | |||
| COMMERZBANK | 6,469 | 6,473 | 6,347 | 6,318 | 0,03 | 0,459 | 6,843 | 3,844 | |||
| NEMETSCHEK | 60,96 | 61,02 | 61,84 | 61,56 | 0,28 | 0,455 | 69,20 | 51,50 | |||
| LEG Immobilien SE | 120,70 | 120,80 | 121,90 | 121,40 | 0,50 | 0,412 | 127,34 | 111,48 | |||
| HANNOVER RUECKV STK N | 147,80 | 148,10 | 148,05 | 147,55 | 0,50 | 0,339 | 158,00 | 124,40 | |||
| Software AG | 37,580 | 37,640 | 37,840 | 37,740 | 0,10 | 0,265 | 44,160 | 30,020 | |||
| ProSiebenSat.1 Media AG | 17,010 | 17,025 | 17,070 | 17,035 | 0,04 | 0,205 | 18,620 | 8,348 | |||
| Grand City Properties S.A. | 23,700 | 23,720 | 23,900 | 23,880 | 0,02 | 0,084 | 23,900 | 18,860 | |||
| Siltronic AG | 140,10 | 140,20 | 141,00 | 141,05 | -0,05 | -0,035 | 145,45 | 71,28 | |||
| Ströer SE & Co. KGaA | 69,60 | 69,65 | 70,00 | 70,05 | -0,05 | -0,071 | 81,25 | 57,35 | |||
| K+S STK | 0 | 0 | 11,840 | 11,855 | -0,02 | -0,127 | 12,075 | 5,000 | |||
| EVOTEC SE | 36,450 | 36,680 | 36,590 | 36,650 | -0,06 | -0,164 | 37,040 | 21,650 | |||
| Evonik Industries AG | 28,760 | 28,780 | 28,610 | 28,660 | -0,05 | -0,174 | 30,720 | 20,500 | |||
| TAG Immobilien AG | 27,340 | 27,360 | 27,690 | 27,740 | -0,05 | -0,180 | 27,850 | 21,080 | |||
| AURUBIS AG | 78,68 | 78,72 | 78,34 | 78,52 | -0,18 | -0,229 | 80,78 | 52,36 | |||
| Lanxess | 61,20 | 61,24 | 60,70 | 60,86 | -0,16 | -0,263 | 66,00 | 42,96 | |||
| Uniper SE | 30,040 | 30,050 | 30,110 | 30,190 | -0,08 | -0,265 | 31,740 | 25,280 | |||
| Wacker-Chemie AG | 130,25 | 130,40 | 136,00 | 136,45 | -0,45 | -0,330 | 142,05 | 59,60 | |||
| HOCHTIEF STK | 65,80 | 65,82 | 66,42 | 66,64 | -0,22 | -0,330 | 87,75 | 62,05 | |||
| Fraport AG | 63,86 | 63,92 | 62,46 | 62,68 | -0,22 | -0,351 | 63,70 | 30,86 | |||
| CTS Eventim AG & Co. KGaA | 58,10 | 58,22 | 57,78 | 58,02 | -0,24 | -0,414 | 59,96 | 31,92 | |||
| Scout24 | 67,14 | 67,16 | 67,48 | 67,80 | -0,32 | -0,472 | 79,00 | 61,15 | |||
| HelloFresh SE | 79,54 | 79,58 | 80,26 | 80,80 | -0,54 | -0,668 | 84,88 | 36,84 | |||
| Aroundtown SA | 6,982 | 7,048 | 7,024 | 7,072 | -0,05 | -0,679 | 7,108 | 3,897 | |||
| Freenet AG | 22,520 | 22,620 | 22,570 | 22,740 | -0,17 | -0,748 | 22,760 | 13,965 | |||
| Hella KGaA Hueck + CO | 57,36 | 57,42 | 57,20 | 57,64 | -0,44 | -0,763 | 58,86 | 34,90 | |||
| DUERR AG O.N. | 32,660 | 32,700 | 32,840 | 33,100 | -0,26 | -0,785 | 36,860 | 21,840 | |||
| Airbus SE | 115,52 | 115,58 | 113,36 | 114,28 | -0,92 | -0,805 | 114,28 | 59,61 | |||
| CompuGroup Medical SE & Co. KGaA | 66,65 | 67,30 | 67,25 | 67,90 | -0,65 | -0,957 | 84,25 | 62,75 | |||
| RATIONAL AG | 705,20 | 707,00 | 706,20 | 713,20 | -7,00 | -0,981 | 849,50 | 491,40 | |||
| Porsche Automobil Holding SE | 95,18 | 95,24 | 94,52 | 95,48 | -0,96 | -1,005 | 101,55 | 44,92 | |||
| thyssenkrupp AG | 8,878 | 8,926 | 8,870 | 8,970 | -0,10 | -1,115 | 11,940 | 3,930 | |||
| UNITED INTER STK N | 34,140 | 34,270 | 34,200 | 34,640 | -0,44 | -1,270 | 42,820 | 29,650 | |||
| Siemens Healthineers AG | 48,630 | 48,650 | 48,570 | 49,200 | -0,63 | -1,280 | 49,595 | 36,625 | |||
| SARTORIUS AG VZO O.N. | 396,50 | 396,80 | 403,40 | 409,00 | -5,60 | -1,369 | 497,40 | 285,80 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 42,380 | 42,500 | 42,400 | 43,000 | -0,60 | -1,395 | 49,520 | 34,760 | |||
| Gerresheimer Group | 92,30 | 92,35 | 93,95 | 95,35 | -1,40 | -1,468 | 102,10 | 77,45 | |||
| Telefonica Deutschland Holding | 2,230 | 2,231 | 2,230 | 2,264 | -0,03 | -1,502 | 2,729 | 2,000 | |||
| NORDEX SE | 17,810 | 17,840 | 18,320 | 18,600 | -0,28 | -1,505 | 27,800 | 8,490 | |||
| Carl-Zeiss Meditec AG | 151,90 | 152,35 | 152,70 | 155,50 | -2,80 | -1,801 | 155,50 | 86,70 | |||
| VARTA AG | 139,00 | 139,20 | 136,95 | 139,75 | -2,80 | -2,004 | 170,30 | 90,80 | |||
| BECHTLE STK | 150,25 | 150,60 | 150,55 | 154,45 | -3,90 | -2,525 | 186,50 | 142,50 | |||
| Shop Apotheke Europe N.V. | 157,80 | 158,30 | 158,20 | 162,50 | -4,30 | -2,646 | 247,00 | 93,00 | |||
| Encavis AG | 14,960 | 15,120 | 14,950 | 15,930 | -0,98 | -6,152 | 24,950 | 12,120 | |||