Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
28.669,65
Veränderung
+199,26
Veränderung in %
%+0,700
Datum
17.01.2020
Zeit
17:45:00
Eröffnung
28.546,62
Vortag
28.470,39
Tageshoch
28.703,82
Tagestief
28.546,43
52 Wochen Hoch
28.608,30
52 Wochen Tief
22.735,42
Stück letzter Handel
0
Stück
943.166.277
Umsatz
943.166.277,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| VARTA AG | 0 | 0 | 91,60 | 87,90 | 3,70 | 4,209 | 123,80 | 27,12 | |||
| HOCHTIEF STK | 0 | 0 | 117,10 | 112,40 | 4,70 | 4,181 | 143,80 | 94,25 | |||
| TAG Immobilien AG | 0 | 0 | 23,420 | 22,660 | 0,76 | 3,354 | 22,860 | 19,560 | |||
| EVOTEC SE | 24,880 | 25,030 | 24,920 | 24,170 | 0,75 | 3,103 | 26,840 | 18,475 | |||
| Deutsche Wohnen SE | 0 | 0 | 37,330 | 36,220 | 1,11 | 3,065 | 44,390 | 29,050 | |||
| Cancom IT Systems | 0 | 0 | 52,35 | 50,80 | 1,55 | 3,051 | 56,25 | 29,90 | |||
Compugroup Medical SE |
0 | 0 | 64,85 | 63,25 | 1,60 | 2,530 | 74,15 | 42,52 | |||
| QIAGEN NV STK | 0 | 0 | 31,100 | 30,340 | 0,76 | 2,505 | 38,660 | 22,820 | |||
| Airbus SE | 0 | 0 | 136,96 | 134,00 | 2,96 | 2,209 | 136,14 | 91,97 | |||
| BECHTLE STK | 133,90 | 134,60 | 134,40 | 131,50 | 2,90 | 2,205 | 131,50 | 67,30 | |||
| Siltronic AG | 0 | 0 | 92,38 | 90,40 | 1,98 | 2,190 | 96,98 | 53,32 | |||
| Kion Group AG | 0 | 0 | 62,30 | 61,14 | 1,16 | 1,897 | 66,42 | 40,63 | |||
| NEMETSCHEK | 0 | 0 | 68,05 | 66,80 | 1,25 | 1,871 | 67,00 | 34,50 | |||
| Gerresheimer Group | 0 | 0 | 65,55 | 64,40 | 1,15 | 1,786 | 74,05 | 56,90 | |||
| AURUBIS AG | 0 | 0 | 52,94 | 52,04 | 0,90 | 1,729 | 56,68 | 35,12 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 91,04 | 89,62 | 1,42 | 1,584 | 94,00 | 70,06 | |||
| Uniper SE | 0 | 0 | 29,520 | 29,060 | 0,46 | 1,583 | 30,440 | 24,170 | |||
| Aroundtown SA | 7,980 | 8,102 | 8,042 | 7,928 | 0,11 | 1,438 | 8,088 | 6,880 | |||
| HANNOVER RUECKV STK N | 177,80 | 178,30 | 177,70 | 175,20 | 2,50 | 1,427 | 175,20 | 123,70 | |||
| Knorr-Bremse | 0 | 0 | 94,74 | 93,43 | 1,31 | 1,402 | 101,80 | 82,53 | |||
| Software AG | 0 | 0 | 32,840 | 32,390 | 0,45 | 1,389 | 34,500 | 22,840 | |||
| Carl-Zeiss Meditec AG | 121,00 | 121,20 | 120,80 | 119,40 | 1,40 | 1,173 | 120,40 | 71,40 | |||
| Lanxess | 0 | 0 | 56,42 | 55,80 | 0,62 | 1,111 | 63,88 | 44,29 | |||
| GEA Group AG | 0 | 0 | 29,020 | 28,750 | 0,27 | 0,939 | 30,000 | 19,505 | |||
| Brenntag AG | 0 | 0 | 48,610 | 48,160 | 0,45 | 0,934 | 49,870 | 39,520 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 213,80 | 212,00 | 1,80 | 0,849 | 212,00 | 110,30 | |||
| Metro AG | 0 | 0 | 13,195 | 13,100 | 0,10 | 0,725 | 16,010 | 13,100 | |||
| Grand City Properties S.A. | 0 | 0 | 22,300 | 22,140 | 0,16 | 0,723 | 23,440 | 19,210 | |||
| Siemens Healthineers AG | 0 | 0 | 43,105 | 42,800 | 0,31 | 0,713 | 44,435 | 34,000 | |||
| LEG Immobilien | 0 | 0 | 109,10 | 108,35 | 0,75 | 0,692 | 111,75 | 96,34 | |||
| Zalando SE | 0 | 0 | 46,800 | 46,490 | 0,31 | 0,667 | 46,820 | 25,020 | |||
| RTL Group | 43,260 | 43,480 | 43,360 | 43,140 | 0,22 | 0,510 | 52,800 | 40,940 | |||
| Osram Licht AG | 0 | 0 | 45,410 | 45,280 | 0,13 | 0,287 | 45,280 | 25,030 | |||
| K+S STK | 0 | 0 | 10,255 | 10,230 | 0,03 | 0,244 | 18,480 | 10,090 | |||
| PUMA STK | 0 | 0 | 76,40 | 76,25 | 0,15 | 0,197 | 76,25 | 44,40 | |||
| Fraport AG | 0 | 0 | 72,10 | 72,02 | 0,08 | 0,111 | 78,66 | 62,36 | |||
| RHEINMETALL STK | 0 | 0 | 104,95 | 104,90 | 0,05 | 0,048 | 117,60 | 83,24 | |||
| Deutsche Pfandbriefbank AG |
14,390 | 14,450 | 14,420 | 14,420 | 0,00 | 0,000 | 14,850 | 9,295 | |||
| Delivery Hero SE | 69,82 | 70,22 | 70,00 | 70,00 | 0,00 | 0,000 | 71,08 | 31,72 | |||
| MORPHOSYS STK | 0 | 0 | 118,70 | 118,70 | 0,00 | 0,000 | 136,40 | 81,05 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2,715 | 2,721 | -0,01 | -0,221 | 3,121 | 2,147 | |||
| TeamViewer | 31,970 | 32,135 | 32,055 | 32,160 | -0,11 | -0,326 | 0 | 0 | |||
| Alstria Office AG | 0 | 0 | 17,040 | 17,110 | -0,07 | -0,409 | 17,110 | 12,700 | |||
| thyssenkrupp AG | 11,940 | 11,995 | 12,015 | 12,065 | -0,05 | -0,414 | 16,010 | 9,426 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 46,260 | 46,460 | -0,20 | -0,430 | 50,550 | 34,160 | |||
| UNITED INTER STK N | 30,200 | 30,290 | 30,350 | 30,510 | -0,16 | -0,524 | 36,610 | 25,220 | |||
| Evonik Industries AG | 0 | 0 | 25,430 | 25,570 | -0,14 | -0,548 | 27,280 | 21,050 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 13,110 | 13,185 | -0,08 | -0,569 | 16,550 | 10,720 | |||
| DIALOG SEMICON STK | 44,540 | 44,750 | 44,680 | 44,940 | -0,26 | -0,579 | 48,140 | 22,820 | |||
| Scout24 | 0 | 0 | 61,40 | 61,90 | -0,50 | -0,808 | 61,90 | 38,44 | |||
| Rocket Internet AG |
21,580 | 21,740 | 21,660 | 21,840 | -0,18 | -0,824 | 25,980 | 20,680 | |||
| RATIONAL AG | 712,00 | 716,50 | 714,50 | 720,50 | -6,00 | -0,833 | 727,00 | 533,00 | |||
| Aareal Bank AG | 29,760 | 29,870 | 29,820 | 30,100 | -0,28 | -0,930 | 31,680 | 22,670 | |||
| Freenet AG | 20,150 | 20,300 | 20,140 | 20,370 | -0,23 | -1,129 | 21,580 | 16,780 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 43,500 | 43,780 | 43,540 | 44,040 | -0,50 | -1,135 | 45,520 | 30,680 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 58,10 | 58,85 | -0,75 | -1,274 | 59,35 | 34,30 | |||
| Hugo Boss AG | 0 | 0 | 43,460 | 44,050 | -0,59 | -1,339 | 67,060 | 36,350 | |||
| GRENKE LEASING STK | 0 | 0 | 90,15 | 91,50 | -1,35 | -1,475 | 95,80 | 70,80 | |||
| DUERR AG O.N. | 0 | 0 | 29,070 | 29,630 | -0,56 | -1,890 | 41,590 | 21,310 | |||
| COMMERZBANK | 0 | 0 | 5,291 | 5,437 | -0,15 | -2,685 | 8,173 | 4,743 | |||