Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
28.983,39
Veränderung
-193,51
Veränderung in %
%-0,663
Datum
21.02.2020
Zeit
17:45:00
Eröffnung
29.103,07
Vortag
29.176,90
Tageshoch
29.199,06
Tagestief
28.884,52
52 Wochen Hoch
29.355,19
52 Wochen Tief
24.251,02
Stück letzter Handel
0
Stück
953.090.500
Umsatz
953.090.500,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Aareal Bank AG | 30,010 | 30,150 | 30,140 | 30,090 | 0,05 | 0,166 | 31,680 | 22,670 | |||
| Airbus SE | 130,54 | 130,68 | 130,88 | 133,20 | -2,32 | -1,742 | 139,00 | 111,06 | |||
| Alstria Office AG | 18,940 | 19,030 | 18,970 | 18,880 | 0,09 | 0,477 | 18,930 | 13,200 | |||
| Aroundtown SA | 8,714 | 8,844 | 8,782 | 8,726 | 0,06 | 0,642 | 8,812 | 6,880 | |||
| AURUBIS AG | 50,10 | 50,38 | 50,50 | 50,36 | 0,14 | 0,278 | 56,68 | 35,12 | |||
| BECHTLE STK | 141,90 | 142,20 | 141,90 | 143,30 | -1,40 | -0,977 | 148,90 | 74,90 | |||
| Brenntag AG | 48,890 | 49,170 | 49,440 | 48,850 | 0,59 | 1,208 | 50,440 | 39,650 | |||
| Cancom IT Systems | 51,55 | 51,80 | 51,80 | 52,70 | -0,90 | -1,708 | 56,40 | 34,72 | |||
| Carl-Zeiss Meditec AG | 108,10 | 108,30 | 108,10 | 110,00 | -1,90 | -1,727 | 121,50 | 71,40 | |||
| COMMERZBANK | 6,508 | 6,532 | 6,635 | 6,696 | -0,06 | -0,911 | 8,173 | 4,743 | |||
| Compugroup Medical SE | 63,40 | 63,65 | 63,55 | 64,35 | -0,80 | -1,243 | 74,15 | 47,86 | |||
| CTS Eventim AG & Co. KGaA | 59,05 | 59,25 | 58,95 | 58,95 | 0,00 | 0,000 | 61,00 | 38,66 | |||
| Delivery Hero SE | 76,20 | 76,46 | 76,36 | 78,18 | -1,82 | -2,328 | 81,80 | 31,72 | |||
| Deutsche Pfandbriefbank AG | 15,180 | 15,270 | 15,240 | 15,270 | -0,03 | -0,196 | 15,630 | 10,060 | |||
| Deutsche Wohnen SE | 38,820 | 38,990 | 39,160 | 39,080 | 0,08 | 0,205 | 44,390 | 29,050 | |||
| DIALOG SEMICON STK | 37,580 | 37,750 | 37,700 | 38,560 | -0,86 | -2,230 | 48,140 | 25,280 | |||
| DUERR AG O.N. | 28,480 | 28,710 | 28,490 | 28,640 | -0,15 | -0,524 | 41,590 | 21,310 | |||
| Evonik Industries AG | 25,840 | 26,030 | 26,120 | 26,740 | -0,62 | -2,319 | 27,280 | 21,050 | |||
| EVOTEC SE | 25,220 | 25,380 | 25,400 | 25,780 | -0,38 | -1,474 | 26,840 | 18,475 | |||
| Fraport AG | 68,72 | 68,94 | 68,72 | 69,72 | -1,00 | -1,434 | 78,66 | 67,16 | |||
| Freenet AG | 21,470 | 21,510 | 21,550 | 21,420 | 0,13 | 0,607 | 21,580 | 16,780 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 39,180 | 39,440 | 39,380 | 40,520 | -1,14 | -2,813 | 45,520 | 30,680 | |||
| GEA Group AG | 27,650 | 27,770 | 27,490 | 27,660 | -0,17 | -0,615 | 30,000 | 20,750 | |||
| Gerresheimer Group | 71,60 | 71,80 | 69,70 | 70,10 | -0,40 | -0,571 | 74,05 | 62,75 | |||
| Grand City Properties S.A. | 23,840 | 23,960 | 23,920 | 23,500 | 0,42 | 1,787 | 23,500 | 19,210 | |||
| GRENKE LEASING STK | 97,35 | 97,70 | 98,45 | 98,95 | -0,50 | -0,505 | 103,00 | 70,80 | |||
| HANNOVER RUECKV STK N | 187,70 | 188,20 | 188,20 | 190,10 | -1,90 | -0,999 | 192,10 | 125,70 | |||
| Hella KGaA Hueck + CO | 41,920 | 42,240 | 42,680 | 43,160 | -0,48 | -1,112 | 50,550 | 34,160 | |||
| HOCHTIEF STK | 105,30 | 105,40 | 106,50 | 109,30 | -2,80 | -2,562 | 143,80 | 94,25 | |||
| Hugo Boss AG | 43,060 | 43,300 | 43,070 | 43,480 | -0,41 | -0,943 | 67,060 | 36,350 | |||
| Kion Group AG | 57,34 | 57,62 | 57,88 | 58,98 | -1,10 | -1,865 | 66,42 | 40,63 | |||
| Knorr-Bremse | 98,58 | 98,88 | 98,47 | 99,01 | -0,54 | -0,545 | 101,80 | 82,76 | |||
| K+S STK | 8,546 | 8,624 | 8,628 | 8,802 | -0,17 | -1,977 | 18,480 | 8,262 | |||
| Lanxess | 55,04 | 55,32 | 56,02 | 55,76 | 0,26 | 0,466 | 63,88 | 44,29 | |||
| LEG Immobilien | 117,55 | 117,85 | 117,45 | 116,70 | 0,75 | 0,643 | 116,70 | 97,06 | |||
| Metro AG | 12,025 | 12,055 | 12,040 | 12,185 | -0,15 | -1,190 | 16,010 | 12,070 | |||
| MORPHOSYS STK | 114,10 | 114,90 | 115,90 | 114,40 | 1,50 | 1,311 | 136,40 | 81,05 | |||
| NEMETSCHEK | 64,85 | 65,25 | 66,50 | 67,55 | -1,05 | -1,554 | 68,75 | 41,00 | |||
| Osram Licht AG | 47,580 | 47,770 | 47,960 | 47,570 | 0,39 | 0,820 | 47,820 | 25,030 | |||
| ProSiebenSat.1 Media AG | 12,005 | 12,040 | 12,135 | 12,040 | 0,10 | 0,789 | 16,505 | 10,720 | |||
| PUMA STK | 79,45 | 79,70 | 80,85 | 81,85 | -1,00 | -1,222 | 81,85 | 45,85 | |||
| QIAGEN NV STK | 34,330 | 34,480 | 34,350 | 34,300 | 0,05 | 0,146 | 38,660 | 22,820 | |||
| RATIONAL AG | 650,00 | 653,50 | 652,50 | 657,50 | -5,00 | -0,760 | 730,50 | 533,00 | |||
| RHEINMETALL STK | 93,70 | 94,28 | 95,40 | 96,08 | -0,68 | -0,708 | 117,60 | 91,82 | |||
| Rocket Internet AG | 21,040 | 21,260 | 21,160 | 21,260 | -0,10 | -0,470 | 25,980 | 20,680 | |||
| RTL Group | 43,640 | 43,880 | 43,640 | 43,880 | -0,24 | -0,547 | 52,800 | 40,940 | |||
| SARTORIUS AG VZO O.N. | 236,60 | 238,60 | 239,20 | 239,40 | -0,20 | -0,084 | 239,40 | 138,30 | |||
| Scout24 | 63,35 | 63,60 | 63,80 | 65,10 | -1,30 | -1,997 | 66,00 | 43,34 | |||
| Siemens Healthineers AG | 40,425 | 40,625 | 40,695 | 40,650 | 0,05 | 0,111 | 44,460 | 34,365 | |||
| Siltronic AG | 101,55 | 101,85 | 104,50 | 106,15 | -1,65 | -1,554 | 108,35 | 53,32 | |||
| Software AG | 33,800 | 34,090 | 34,050 | 34,340 | -0,29 | -0,844 | 34,530 | 22,840 | |||
| Symrise GmbH & Co. KG | 98,22 | 98,54 | 98,82 | 98,78 | 0,04 | 0,040 | 98,88 | 76,74 | |||
| TAG Immobilien AG | 24,920 | 25,100 | 25,060 | 24,940 | 0,12 | 0,481 | 25,000 | 19,560 | |||
| TeamViewer | 29,995 | 30,225 | 30,080 | 30,625 | -0,55 | -1,780 | 0 | 0 | |||
| Telefonica Deutschland Holding | 2,623 | 2,650 | 2,635 | 2,594 | 0,04 | 1,581 | 3,000 | 2,147 | |||
| thyssenkrupp AG | 9,824 | 9,882 | 9,868 | 9,826 | 0,04 | 0,427 | 14,075 | 9,426 | |||
| Uniper SE | 29,490 | 29,580 | 29,610 | 29,790 | -0,18 | -0,604 | 30,440 | 24,720 | |||
| UNITED INTER STK N | 32,290 | 32,490 | 32,430 | 32,070 | 0,36 | 1,123 | 36,530 | 25,220 | |||
| VARTA AG | 82,80 | 83,40 | 84,30 | 86,20 | -1,90 | -2,204 | 123,80 | 34,96 | |||
| Zalando SE | 47,020 | 47,220 | 47,660 | 48,720 | -1,06 | -2,176 | 48,720 | 26,270 | |||