Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
27.279,59
Veränderung
+90,42
Veränderung in %
%+0,333
Datum
23.10.2020
Zeit
17:45:00
Eröffnung
27.162,85
Vortag
27.189,17
Tageshoch
27.405,48
Tagestief
27.129,47
52 Wochen Hoch
29.355,19
52 Wochen Tief
17.909,40
Stück letzter Handel
0
Stück
890.831.289
Umsatz
890.831.289,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Airbus SE | 0 | 0 | 67,74 | 62,96 | 4,78 | 7,592 | 139,00 | 48,88 | |||
| Fraport AG | 0 | 0 | 35,480 | 33,480 | 2,00 | 5,974 | 78,660 | 29,690 | |||
| Hugo Boss AG | 0 | 0 | 22,680 | 21,750 | 0,93 | 4,276 | 46,340 | 19,740 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 8,294 | 7,984 | 0,31 | 3,883 | 17,750 | 6,998 | |||
| COMMERZBANK | 0 | 0 | 4,566 | 4,418 | 0,15 | 3,350 | 6,720 | 2,908 | |||
| HOCHTIEF STK | 0 | 0 | 68,40 | 66,20 | 2,20 | 3,323 | 121,00 | 44,74 | |||
| Aroundtown SA | 0 | 0 | 4,435 | 4,313 | 0,12 | 2,829 | 8,812 | 3,699 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 392,00 | 381,60 | 10,40 | 2,725 | 392,00 | 168,40 | |||
| K+S STK | 0 | 0 | 6,238 | 6,074 | 0,16 | 2,700 | 13,540 | 4,646 | |||
| thyssenkrupp AG | 4,549 | 4,698 | 4,623 | 4,516 | 0,11 | 2,369 | 13,770 | 3,560 | |||
| Siltronic AG | 0 | 0 | 85,70 | 83,74 | 1,96 | 2,341 | 108,35 | 50,50 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 10,825 | 10,600 | 0,23 | 2,123 | 14,205 | 5,902 | |||
| Wacker-Chemie AG | 0 | 0 | 91,12 | 89,24 | 1,88 | 2,107 | 94,72 | 33,41 | |||
| Aareal Bank AG | 16,510 | 16,970 | 16,740 | 16,400 | 0,34 | 2,073 | 31,680 | 12,875 | |||
| PUMA STK | 0 | 0 | 81,82 | 80,36 | 1,46 | 1,817 | 81,98 | 42,00 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 45,840 | 46,380 | 46,140 | 45,320 | 0,82 | 1,809 | 46,140 | 26,620 | |||
| DUERR AG O.N. | 0 | 0 | 27,520 | 27,040 | 0,48 | 1,775 | 32,540 | 16,840 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 41,980 | 41,280 | 0,70 | 1,696 | 61,000 | 28,300 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 41,820 | 41,220 | 0,60 | 1,456 | 50,550 | 21,020 | |||
| TAG Immobilien AG | 0 | 0 | 26,260 | 25,900 | 0,36 | 1,390 | 26,660 | 14,540 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2,218 | 2,191 | 0,03 | 1,232 | 2,891 | 1,831 | |||
| Uniper SE | 0 | 0 | 26,640 | 26,320 | 0,32 | 1,216 | 30,640 | 21,160 | |||
| Siemens Healthineers AG | 0 | 0 | 38,195 | 37,760 | 0,44 | 1,152 | 47,125 | 29,455 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 114,55 | 113,25 | 1,30 | 1,148 | 120,30 | 73,04 | |||
| Freenet AG | 0 | 0 | 16,595 | 16,415 | 0,18 | 1,097 | 21,580 | 13,965 | |||
| Cancom IT Systems | 0 | 0 | 39,780 | 39,400 | 0,38 | 0,964 | 57,650 | 32,440 | |||
| Kion Group AG | 0 | 0 | 71,80 | 71,14 | 0,66 | 0,928 | 80,24 | 34,90 | |||
| Alstria Office AG | 0 | 0 | 11,350 | 11,260 | 0,09 | 0,799 | 18,970 | 10,500 | |||
| Brenntag AG | 0 | 0 | 54,94 | 54,56 | 0,38 | 0,696 | 56,74 | 29,88 | |||
| AURUBIS AG | 0 | 0 | 62,48 | 62,08 | 0,40 | 0,644 | 62,48 | 31,30 | |||
| LEG Immobilien | 0 | 0 | 120,58 | 119,82 | 0,76 | 0,634 | 126,20 | 76,70 | |||
| Osram Licht AG | 0 | 0 | 51,10 | 50,78 | 0,32 | 0,630 | 52,54 | 25,08 | |||
| Gerresheimer Group | 0 | 0 | 88,30 | 87,75 | 0,55 | 0,627 | 100,30 | 53,50 | |||
| Grand City Properties S.A. | 0 | 0 | 20,460 | 20,340 | 0,12 | 0,590 | 23,920 | 14,150 | |||
| Metro AG | 0 | 0 | 8,518 | 8,470 | 0,05 | 0,567 | 15,110 | 6,292 | |||
| QIAGEN NV STK | 0 | 0 | 42,810 | 42,570 | 0,24 | 0,564 | 46,610 | 25,780 | |||
| RHEINMETALL STK | 0 | 0 | 72,02 | 71,66 | 0,36 | 0,502 | 116,60 | 45,04 | |||
| Evonik Industries AG | 0 | 0 | 21,810 | 21,730 | 0,08 | 0,368 | 27,280 | 15,300 | |||
| Knorr-Bremse | 0 | 0 | 102,64 | 102,28 | 0,36 | 0,352 | 109,44 | 74,15 | |||
| HANNOVER RUECKV STK N | 127,90 | 130,90 | 129,40 | 129,10 | 0,30 | 0,232 | 192,10 | 107,00 | |||
| AIXTRON STK | 0 | 0 | 11,355 | 11,335 | 0,02 | 0,176 | 12,415 | 6,380 | |||
| UNITED INTER STK N | 31,820 | 32,610 | 32,210 | 32,200 | 0,01 | 0,031 | 42,820 | 21,400 | |||
| NEMETSCHEK | 0 | 0 | 60,45 | 60,45 | 0,00 | 0,000 | 72,70 | 35,30 | |||
| GEA Group AG | 0 | 0 | 30,560 | 30,560 | 0,00 | 0,000 | 33,310 | 14,400 | |||
| Scout24 | 0 | 0 | 72,25 | 72,30 | -0,05 | -0,069 | 79,00 | 45,80 | |||
| Lanxess | 0 | 0 | 47,500 | 47,560 | -0,06 | -0,126 | 63,880 | 29,500 | |||
| RATIONAL AG | 676,50 | 684,00 | 680,50 | 682,50 | -2,00 | -0,293 | 730,50 | 402,60 | |||
| MORPHOSYS STK | 0 | 0 | 88,08 | 88,44 | -0,36 | -0,407 | 136,40 | 70,00 | |||
| CompuGroup Medical SE & Co. KGaA | 72,10 | 74,25 | 73,50 | 73,90 | -0,40 | -0,541 | 80,35 | 47,52 | |||
| Software AG | 0 | 0 | 34,000 | 34,240 | -0,24 | -0,701 | 44,160 | 22,600 | |||
| VARTA AG | 0 | 0 | 103,00 | 103,80 | -0,80 | -0,771 | 134,20 | 53,20 | |||
| GRENKE LEASING STK | 0 | 0 | 34,100 | 34,380 | -0,28 | -0,814 | 103,000 | 28,300 | |||
| EVOTEC SE | 0 | 0 | 23,040 | 23,280 | -0,24 | -1,031 | 26,600 | 18,355 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 62,90 | 63,70 | -0,80 | -1,256 | 78,30 | 41,42 | |||
| Zalando SE | 0 | 0 | 82,66 | 84,16 | -1,50 | -1,782 | 87,50 | 29,88 | |||
| Carl-Zeiss Meditec AG | 117,90 | 119,40 | 118,70 | 121,00 | -2,30 | -1,901 | 123,10 | 69,15 | |||
| BECHTLE STK | 152,60 | 154,40 | 154,00 | 157,00 | -3,00 | -1,911 | 180,60 | 83,60 | |||
| Shop Apotheke Europe N.V. | 148,80 | 150,00 | 150,40 | 153,60 | -3,20 | -2,083 | 162,60 | 36,65 | |||
| HelloFresh SE | 0 | 0 | 48,340 | 49,660 | -1,32 | -2,658 | 56,150 | 14,880 | |||
| TeamViewer | 39,920 | 40,690 | 40,310 | 41,530 | -1,22 | -2,938 | 54,100 | 22,940 | |||