Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
25.396,00
Veränderung
-237,68
Veränderung in %
%-0,927
Datum
29.05.2020
Zeit
17:45:00
Eröffnung
25.437,47
Vortag
25.633,68
Tageshoch
25.563,77
Tagestief
25.301,90
52 Wochen Hoch
29.355,19
52 Wochen Tief
17.909,40
Stück letzter Handel
0
Stück
3.666.131.442
Umsatz
3.666.131.442,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| NEMETSCHEK | 0 | 0 | 68,65 | 65,15 | 3,50 | 5,372 | 68,75 | 35,30 | |||
| Zalando SE | 0 | 0 | 61,56 | 58,78 | 2,78 | 4,730 | 61,56 | 29,88 | |||
| BECHTLE STK | 157,90 | 159,80 | 158,50 | 153,00 | 5,50 | 3,595 | 158,50 | 83,60 | |||
| PUMA STK | 0 | 0 | 64,80 | 63,02 | 1,78 | 2,825 | 81,85 | 42,00 | |||
| Uniper SE | 0 | 0 | 28,500 | 27,760 | 0,74 | 2,666 | 30,440 | 21,160 | |||
TeamViewer |
45,255 | 45,445 | 45,330 | 44,155 | 1,18 | 2,661 | 0 | 0 | |||
| Cancom IT Systems | 0 | 0 | 56,40 | 55,00 | 1,40 | 2,545 | 56,40 | 32,44 | |||
| Grand City Properties S.A. | 0 | 0 | 20,240 | 19,800 | 0,44 | 2,222 | 23,920 | 14,150 | |||
| HelloFresh SE | 0 | 0 | 37,460 | 36,680 | 0,78 | 2,126 | 41,600 | 8,030 | |||
| Compugroup Medical SE | 72,25 | 73,40 | 73,40 | 72,25 | 1,15 | 1,592 | 76,95 | 47,52 | |||
| Carl-Zeiss Meditec AG | 91,35 | 92,85 | 92,30 | 90,95 | 1,35 | 1,484 | 121,50 | 69,15 | |||
| EVOTEC SE | 24,060 | 24,380 | 24,240 | 23,930 | 0,31 | 1,295 | 26,840 | 18,355 | |||
| Evonik Industries AG | 0 | 0 | 22,630 | 22,350 | 0,28 | 1,253 | 27,280 | 15,300 | |||
| LEG Immobilien | 0 | 0 | 108,78 | 107,62 | 1,16 | 1,078 | 117,45 | 76,70 | |||
| Alstria Office AG | 0 | 0 | 13,180 | 13,040 | 0,14 | 1,074 | 18,970 | 10,500 | |||
| Kion Group AG | 0 | 0 | 51,30 | 50,80 | 0,50 | 0,984 | 66,42 | 34,90 | |||
| GRENKE LEASING STK | 0 | 0 | 72,30 | 71,65 | 0,65 | 0,907 | 103,00 | 43,18 | |||
| Gerresheimer Group | 0 | 0 | 75,10 | 74,50 | 0,60 | 0,805 | 77,20 | 53,50 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 42,020 | 41,700 | 0,32 | 0,767 | 61,000 | 28,300 | |||
| Scout24 | 0 | 0 | 66,90 | 66,45 | 0,45 | 0,677 | 69,10 | 43,98 | |||
| QIAGEN NV STK | 0 | 0 | 39,340 | 39,150 | 0,19 | 0,485 | 39,700 | 22,820 | |||
| Delivery Hero SE | 85,94 | 86,66 | 86,34 | 86,20 | 0,14 | 0,162 | 90,48 | 37,21 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 97,08 | 96,96 | 0,12 | 0,124 | 98,88 | 73,04 | |||
| TAG Immobilien AG | 0 | 0 | 20,700 | 20,720 | -0,02 | -0,097 | 25,060 | 14,540 | |||
| Software AG | 0 | 0 | 34,100 | 34,140 | -0,04 | -0,117 | 34,580 | 22,600 | |||
| Deutsche Wohnen SE | 0 | 0 | 40,060 | 40,150 | -0,09 | -0,224 | 42,340 | 28,420 | |||
| UNITED INTER STK N | 36,400 | 37,190 | 36,830 | 36,930 | -0,10 | -0,271 | 37,430 | 21,400 | |||
| Lanxess | 0 | 0 | 47,510 | 47,640 | -0,13 | -0,273 | 63,880 | 29,500 | |||
| GEA Group AG | 0 | 0 | 26,620 | 26,700 | -0,08 | -0,300 | 30,000 | 14,400 | |||
| Osram Licht AG | 0 | 0 | 38,840 | 38,980 | -0,14 | -0,359 | 47,960 | 25,030 | |||
| Knorr-Bremse | 0 | 0 | 94,63 | 95,05 | -0,42 | -0,442 | 100,60 | 74,15 | |||
| MORPHOSYS STK | 0 | 0 | 117,15 | 117,80 | -0,65 | -0,552 | 136,40 | 70,00 | |||
| Rocket Internet AG | 17,750 | 18,020 | 17,900 | 18,020 | -0,12 | -0,666 | 25,980 | 16,530 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2,800 | 2,822 | -0,02 | -0,780 | 2,887 | 1,831 | |||
| Brenntag AG | 0 | 0 | 47,430 | 47,850 | -0,42 | -0,878 | 50,440 | 29,880 | |||
| AURUBIS AG | 0 | 0 | 51,30 | 51,80 | -0,50 | -0,965 | 56,68 | 31,30 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 309,00 | 312,40 | -3,40 | -1,088 | 335,00 | 157,80 | |||
| RHEINMETALL STK | 0 | 0 | 73,88 | 75,00 | -1,12 | -1,493 | 117,60 | 45,04 | |||
| Siemens Healthineers AG | 0 | 0 | 45,620 | 46,345 | -0,73 | -1,564 | 47,125 | 29,455 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 35,480 | 36,060 | 35,800 | 36,380 | -0,58 | -1,594 | 45,520 | 26,620 | |||
| K+S STK | 0 | 0 | 5,884 | 6,008 | -0,12 | -2,064 | 16,530 | 4,646 | |||
| HANNOVER RUECKV STK N | 144,30 | 145,20 | 144,40 | 147,60 | -3,20 | -2,168 | 192,10 | 107,00 | |||
| DUERR AG O.N. | 0 | 0 | 21,960 | 22,480 | -0,52 | -2,313 | 32,640 | 16,840 | |||
| Hugo Boss AG | 0 | 0 | 26,360 | 27,000 | -0,64 | -2,370 | 59,140 | 19,740 | |||
| VARTA AG | 0 | 0 | 91,90 | 94,25 | -2,35 | -2,493 | 123,80 | 44,00 | |||
| Siltronic AG | 0 | 0 | 88,12 | 90,40 | -2,28 | -2,522 | 108,35 | 50,50 | |||
| RTL Group | 30,220 | 30,620 | 30,460 | 31,280 | -0,82 | -2,621 | 48,340 | 27,560 | |||
| thyssenkrupp AG | 5,932 | 6,110 | 6,052 | 6,230 | -0,18 | -2,857 | 13,770 | 3,560 | |||
| Fraport AG | 0 | 0 | 44,520 | 45,860 | -1,34 | -2,922 | 78,660 | 29,690 | |||
| HOCHTIEF STK | 0 | 0 | 80,55 | 83,35 | -2,80 | -3,359 | 121,00 | 44,74 | |||
| Metro AG | 8,214 | 8,488 | 8,398 | 8,694 | -0,30 | -3,405 | 16,010 | 6,292 | |||
| Freenet AG | 0 | 0 | 15,575 | 16,145 | -0,57 | -3,531 | 21,580 | 14,430 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 11,615 | 12,055 | -0,44 | -3,650 | 15,650 | 5,902 | |||
| COMMERZBANK | 0 | 0 | 3,610 | 3,754 | -0,14 | -3,836 | 6,720 | 2,908 | |||
| RATIONAL AG | 474,80 | 480,00 | 480,60 | 503,00 | -22,40 | -4,453 | 730,50 | 402,60 | |||
| Aareal Bank AG | 16,980 | 17,530 | 17,280 | 18,110 | -0,83 | -4,583 | 31,680 | 12,875 | |||
| Aroundtown SA | 0 | 0 | 4,943 | 5,210 | -0,27 | -5,125 | 8,812 | 3,699 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 35,880 | 37,900 | -2,02 | -5,330 | 50,550 | 21,020 | |||
| Deutsche Pfandbriefbank AG | 6,125 | 6,345 | 6,225 | 6,685 | -0,46 | -6,881 | 15,630 | 5,135 | |||
| Airbus SE | 0 | 0 | 56,83 | 61,63 | -4,80 | -7,788 | 139,00 | 48,88 | |||