Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
27.707,71
Veränderung
-73,52
Veränderung in %
%-0,265
Datum
13.08.2020
Zeit
17:45:00
Eröffnung
27.680,10
Vortag
27.781,23
Tageshoch
27.828,39
Tagestief
27.582,53
52 Wochen Hoch
29.355,19
52 Wochen Tief
17.909,40
Stück letzter Handel
0
Stück
1.108.601.904
Umsatz
1.108.601.904,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| VARTA AG | 0 | 0 | 125,60 | 119,60 | 6,00 | 5,017 | 123,80 | 53,20 | |||
| UNITED INTER STK N | 42,260 | 43,050 | 42,760 | 40,890 | 1,87 | 4,573 | 40,890 | 21,400 | |||
Delivery Hero SE |
103,05 | 103,85 | 103,55 | 99,22 | 4,33 | 4,364 | 104,65 | 39,05 | |||
| Kion Group AG | 0 | 0 | 69,80 | 67,00 | 2,80 | 4,179 | 71,24 | 34,90 | |||
| AURUBIS AG | 0 | 0 | 61,96 | 59,58 | 2,38 | 3,995 | 60,58 | 31,30 | |||
| Brenntag AG | 0 | 0 | 54,20 | 52,16 | 2,04 | 3,911 | 55,50 | 29,88 | |||
| QIAGEN NV STK | 0 | 0 | 42,770 | 41,220 | 1,55 | 3,760 | 42,720 | 22,820 | |||
| DUERR AG O.N. | 0 | 0 | 27,320 | 26,400 | 0,92 | 3,485 | 32,540 | 16,840 | |||
| Scout24 | 0 | 0 | 78,30 | 75,75 | 2,55 | 3,366 | 75,75 | 45,80 | |||
| TeamViewer | 43,820 | 44,720 | 44,270 | 43,110 | 1,16 | 2,691 | 0 | 0 | |||
| Knorr-Bremse | 0 | 0 | 104,00 | 101,48 | 2,52 | 2,483 | 106,70 | 74,15 | |||
| LEG Immobilien | 0 | 0 | 125,34 | 122,64 | 2,70 | 2,202 | 126,20 | 76,70 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 113,45 | 111,05 | 2,40 | 2,161 | 112,35 | 73,04 | |||
| GRENKE LEASING STK | 0 | 0 | 71,70 | 70,25 | 1,45 | 2,064 | 103,00 | 43,18 | |||
| Zalando SE | 0 | 0 | 68,38 | 67,00 | 1,38 | 2,060 | 67,68 | 29,88 | |||
| Siemens Healthineers AG | 0 | 0 | 41,545 | 40,760 | 0,79 | 1,926 | 47,125 | 29,455 | |||
| Grand City Properties S.A. | 0 | 0 | 20,680 | 20,300 | 0,38 | 1,872 | 23,920 | 14,150 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 42,000 | 41,260 | 0,74 | 1,794 | 50,550 | 21,020 | |||
| Evonik Industries AG | 0 | 0 | 25,030 | 24,600 | 0,43 | 1,748 | 27,280 | 15,300 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2,383 | 2,343 | 0,04 | 1,707 | 2,891 | 1,831 | |||
| TAG Immobilien AG | 0 | 0 | 23,980 | 23,600 | 0,38 | 1,610 | 25,060 | 14,540 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 36,260 | 35,700 | 0,56 | 1,569 | 61,000 | 28,300 | |||
| NEMETSCHEK | 0 | 0 | 62,40 | 61,50 | 0,90 | 1,463 | 72,70 | 35,30 | |||
| HelloFresh SE | 0 | 0 | 44,540 | 43,940 | 0,60 | 1,365 | 52,300 | 9,940 | |||
| CompuGroup Medical SE & Co. KGaA | 74,00 | 75,85 | 75,10 | 74,20 | 0,90 | 1,213 | 76,95 | 47,52 | |||
| Software AG | 0 | 0 | 40,980 | 40,560 | 0,42 | 1,036 | 40,840 | 22,600 | |||
| Lanxess | 0 | 0 | 49,500 | 49,000 | 0,50 | 1,020 | 63,880 | 29,500 | |||
| Siltronic AG | 0 | 0 | 77,24 | 76,52 | 0,72 | 0,941 | 108,35 | 50,50 | |||
| PUMA STK | 0 | 0 | 69,30 | 68,70 | 0,60 | 0,873 | 81,85 | 42,00 | |||
| BECHTLE STK | 164,00 | 166,20 | 165,30 | 164,10 | 1,20 | 0,731 | 169,50 | 83,60 | |||
| MORPHOSYS STK | 0 | 0 | 110,30 | 109,50 | 0,80 | 0,731 | 136,40 | 70,00 | |||
| Rocket Internet AG | 18,910 | 19,500 | 19,250 | 19,120 | 0,13 | 0,680 | 25,400 | 16,530 | |||
| Gerresheimer Group | 0 | 0 | 96,80 | 96,20 | 0,60 | 0,624 | 100,30 | 53,50 | |||
| Uniper SE | 0 | 0 | 28,820 | 28,660 | 0,16 | 0,558 | 30,640 | 21,160 | |||
| Freenet AG | 0 | 0 | 18,365 | 18,270 | 0,10 | 0,520 | 21,580 | 13,965 | |||
| Osram Licht AG | 0 | 0 | 43,370 | 43,300 | 0,07 | 0,162 | 47,960 | 25,080 | |||
| Carl-Zeiss Meditec AG | 91,95 | 93,45 | 92,70 | 92,65 | 0,05 | 0,054 | 121,50 | 69,15 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 63,85 | 63,85 | 0,00 | 0,000 | 78,30 | 41,42 | |||
| Hugo Boss AG | 0 | 0 | 24,400 | 24,460 | -0,06 | -0,245 | 54,960 | 19,740 | |||
| HOCHTIEF STK | 0 | 0 | 79,50 | 79,70 | -0,20 | -0,251 | 121,00 | 44,74 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 37,920 | 38,500 | 38,280 | 38,420 | -0,14 | -0,364 | 45,520 | 26,620 | |||
| RATIONAL AG | 530,00 | 538,50 | 535,50 | 538,00 | -2,50 | -0,465 | 730,50 | 402,60 | |||
| RHEINMETALL STK | 0 | 0 | 79,20 | 79,70 | -0,50 | -0,627 | 117,60 | 45,04 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 10,035 | 10,105 | -0,07 | -0,693 | 14,205 | 5,902 | |||
| Aroundtown SA | 5,030 | 5,178 | 5,104 | 5,140 | -0,04 | -0,700 | 8,812 | 3,699 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 340,00 | 342,60 | -2,60 | -0,759 | 345,20 | 157,80 | |||
| HANNOVER RUECKV STK N | 141,00 | 143,90 | 142,90 | 144,60 | -1,70 | -1,176 | 192,10 | 107,00 | |||
| Alstria Office AG | 0 | 0 | 12,520 | 12,680 | -0,16 | -1,262 | 18,970 | 10,500 | |||
| Metro AG | 8,360 | 8,638 | 8,518 | 8,668 | -0,15 | -1,731 | 15,110 | 6,292 | |||
| Aareal Bank AG | 18,240 | 18,780 | 18,560 | 18,940 | -0,38 | -2,006 | 31,680 | 12,875 | |||
| COMMERZBANK | 0 | 0 | 4,819 | 4,924 | -0,11 | -2,132 | 6,720 | 2,908 | |||
| EVOTEC SE | 22,320 | 22,680 | 22,590 | 23,090 | -0,50 | -2,165 | 26,600 | 18,355 | |||
| Airbus SE | 0 | 0 | 72,60 | 74,60 | -2,00 | -2,681 | 139,00 | 48,88 | |||
| Fraport AG | 0 | 0 | 36,980 | 38,040 | -1,06 | -2,787 | 78,660 | 29,690 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 8,798 | 9,058 | -0,26 | -2,870 | 17,750 | 7,226 | |||
| GEA Group AG | 0 | 0 | 30,120 | 31,070 | -0,95 | -3,058 | 33,310 | 14,400 | |||
| RTL Group | 27,900 | 28,640 | 28,020 | 29,380 | -1,36 | -4,629 | 48,340 | 27,560 | |||
| Cancom IT Systems | 0 | 0 | 47,84 | 50,95 | -3,11 | -6,104 | 57,65 | 32,44 | |||
| K+S STK | 0 | 0 | 6,340 | 6,962 | -0,62 | -8,934 | 15,435 | 4,646 | |||
| thyssenkrupp AG | 6,082 | 6,248 | 6,218 | 7,396 | -1,18 | -15,928 | 13,770 | 3,560 | |||