Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
31.613,36
Veränderung
-22,15
Veränderung in %
%-0,070
Datum
25.01.2021
Zeit
13:44:05
Eröffnung
31.719,09
Vortag
31.635,51
Tageshoch
31.865,63
Tagestief
31.601,23
52 Wochen Hoch
31.748,97
52 Wochen Tief
17.909,40
Stück letzter Handel
0
Stück
534.429.000
Umsatz
534.429.000,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Aareal Bank AG | 19,630 | 19,760 | 19,850 | 20,500 | -0,65 | -3,171 | 30,920 | 12,875 | |||
| Airbus SE | 85,49 | 85,54 | 87,24 | 89,20 | -1,96 | -2,197 | 137,62 | 48,88 | |||
| AIXTRON STK | 16,500 | 16,505 | 16,705 | 15,900 | 0,81 | 5,063 | 15,900 | 6,380 | |||
| Alstria Office AG | 14,200 | 14,220 | 14,290 | 14,460 | -0,17 | -1,176 | 18,970 | 10,500 | |||
| Aroundtown SA | 5,600 | 5,664 | 5,640 | 5,828 | -0,19 | -3,226 | 8,812 | 3,699 | |||
| AURUBIS AG | 70,20 | 70,24 | 70,76 | 69,30 | 1,46 | 2,107 | 69,30 | 31,30 | |||
| BECHTLE STK | 177,10 | 177,40 | 178,10 | 176,10 | 2,00 | 1,136 | 186,50 | 83,60 | |||
| Brenntag AG | 67,64 | 67,66 | 67,64 | 68,08 | -0,44 | -0,646 | 68,50 | 29,88 | |||
| Cancom IT Systems | 47,240 | 47,280 | 47,080 | 47,880 | -0,80 | -1,671 | 57,650 | 32,440 | |||
| Carl-Zeiss Meditec AG | 132,40 | 133,00 | 132,80 | 130,60 | 2,20 | 1,685 | 131,50 | 69,15 | |||
| COMMERZBANK | 5,626 | 5,630 | 5,762 | 5,798 | -0,04 | -0,621 | 6,720 | 2,908 | |||
| CompuGroup Medical SE & Co. KGaA | 84,10 | 85,30 | 85,00 | 83,90 | 1,10 | 1,311 | 84,25 | 47,52 | |||
| CTS Eventim AG & Co. KGaA | 48,36 | 48,40 | 50,05 | 50,85 | -0,80 | -1,573 | 59,80 | 28,30 | |||
| DEUTSCHE LUFTHANSA AG | 9,514 | 9,518 | 9,608 | 10,040 | -0,43 | -4,303 | 15,375 | 6,998 | |||
| DUERR AG O.N. | 33,020 | 33,060 | 34,040 | 34,100 | -0,06 | -0,176 | 34,800 | 16,840 | |||
| Evonik Industries AG | 26,600 | 26,620 | 26,810 | 27,080 | -0,27 | -0,997 | 27,450 | 15,300 | |||
EVOTEC SE |
29,530 | 29,600 | 29,610 | 29,580 | 0,03 | 0,101 | 30,390 | 18,355 | |||
| Fraport AG | 42,520 | 42,560 | 43,080 | 43,680 | -0,60 | -1,374 | 71,560 | 29,690 | |||
| Freenet AG | 17,290 | 17,345 | 17,365 | 17,445 | -0,08 | -0,459 | 21,490 | 13,965 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 47,620 | 47,760 | 47,820 | 47,980 | -0,16 | -0,333 | 49,220 | 26,620 | |||
| GEA Group AG | 29,770 | 29,790 | 30,250 | 30,200 | 0,05 | 0,166 | 33,310 | 14,400 | |||
| Gerresheimer Group | 89,90 | 89,95 | 90,05 | 90,65 | -0,60 | -0,662 | 102,10 | 53,50 | |||
| Grand City Properties S.A. | 20,240 | 20,260 | 20,320 | 20,480 | -0,16 | -0,781 | 23,920 | 14,150 | |||
| HANNOVER RUECKV STK N | 132,90 | 133,20 | 133,70 | 133,40 | 0,30 | 0,225 | 192,10 | 107,00 | |||
| Hella KGaA Hueck + CO | 50,15 | 50,25 | 51,25 | 52,00 | -0,75 | -1,442 | 55,05 | 21,02 | |||
| HelloFresh SE | 73,25 | 73,30 | 71,65 | 68,35 | 3,30 | 4,828 | 68,35 | 17,20 | |||
| HOCHTIEF STK | 80,20 | 80,30 | 83,45 | 85,85 | -2,40 | -2,796 | 112,90 | 44,74 | |||
| Hugo Boss AG | 27,350 | 27,370 | 28,130 | 27,650 | 0,48 | 1,736 | 44,330 | 19,740 | |||
| Kion Group AG | 74,60 | 74,70 | 75,78 | 75,92 | -0,14 | -0,184 | 80,24 | 34,90 | |||
| Knorr-Bremse | 115,96 | 116,00 | 116,42 | 115,38 | 1,04 | 0,901 | 115,76 | 74,15 | |||
| K+S STK | 9,824 | 9,844 | 9,898 | 9,898 | 0,00 | 0,000 | 10,345 | 4,646 | |||
| Lanxess | 63,04 | 63,10 | 64,40 | 65,50 | -1,10 | -1,679 | 65,96 | 29,50 | |||
| LEG Immobilien | 120,02 | 120,08 | 120,62 | 120,80 | -0,18 | -0,149 | 127,34 | 76,70 | |||
| Metro AG | 10,095 | 10,135 | 10,160 | 10,000 | 0,16 | 1,600 | 12,805 | 6,292 | |||
| MORPHOSYS STK | 97,52 | 97,62 | 97,00 | 99,20 | -2,20 | -2,218 | 123,95 | 70,00 | |||
| NEMETSCHEK | 60,45 | 60,55 | 60,30 | 60,75 | -0,45 | -0,741 | 72,70 | 35,30 | |||
| Osram Licht AG | 51,92 | 51,92 | 51,96 | 52,16 | -0,20 | -0,383 | 52,90 | 25,08 | |||
| ProSiebenSat.1 Media AG | 13,980 | 14,005 | 13,980 | 14,305 | -0,33 | -2,272 | 14,305 | 5,902 | |||
| PUMA STK | 83,92 | 83,98 | 85,70 | 87,50 | -1,80 | -2,057 | 92,20 | 42,00 | |||
| QIAGEN NV STK | 45,030 | 45,050 | 44,800 | 44,330 | 0,47 | 1,060 | 46,610 | 30,310 | |||
| RATIONAL AG | 831,50 | 833,50 | 837,00 | 831,00 | 6,00 | 0,722 | 831,00 | 402,60 | |||
| RHEINMETALL STK | 89,72 | 89,78 | 91,50 | 91,02 | 0,48 | 0,527 | 101,50 | 45,04 | |||
| SARTORIUS AG VZO O.N. | 392,80 | 393,60 | 388,80 | 374,40 | 14,40 | 3,846 | 411,00 | 168,40 | |||
| Scout24 | 65,95 | 66,00 | 67,10 | 65,90 | 1,20 | 1,821 | 79,00 | 45,80 | |||
| Shop Apotheke Europe N.V. | 195,80 | 196,60 | 198,60 | 195,60 | 3,00 | 1,534 | 195,60 | 40,55 | |||
| Siemens Energy AG Namens-Aktien o.N | 32,690 | 32,710 | 32,670 | 31,800 | 0,87 | 2,736 | 0 | 0 | |||
| Siemens Healthineers AG | 44,295 | 44,300 | 45,000 | 45,000 | 0,00 | 0,000 | 47,125 | 29,455 | |||
| Siltronic AG | 140,75 | 140,85 | 140,55 | 140,25 | 0,30 | 0,214 | 140,25 | 50,50 | |||
| Software AG | 32,860 | 32,900 | 33,120 | 33,400 | -0,28 | -0,838 | 44,160 | 22,600 | |||
| Ströer SE & Co. KGaA | 71,55 | 71,60 | 73,10 | 73,95 | -0,85 | -1,149 | 81,25 | 41,42 | |||
| Symrise GmbH & Co. KG | 102,85 | 102,90 | 102,70 | 101,25 | 1,45 | 1,432 | 120,30 | 73,04 | |||
| TAG Immobilien AG | 25,580 | 25,600 | 25,560 | 25,400 | 0,16 | 0,630 | 27,420 | 14,540 | |||
| TeamViewer | 43,280 | 43,360 | 43,070 | 42,690 | 0,38 | 0,890 | 54,100 | 24,975 | |||
| Telefonica Deutschland Holding | 2,309 | 2,310 | 2,312 | 2,291 | 0,02 | 0,917 | 2,891 | 1,831 | |||
| thyssenkrupp AG | 9,514 | 9,560 | 9,586 | 9,556 | 0,03 | 0,314 | 11,860 | 3,560 | |||
| Uniper SE | 29,760 | 29,780 | 30,020 | 29,600 | 0,42 | 1,419 | 30,860 | 21,160 | |||
| UNITED INTER STK N | 36,420 | 36,560 | 36,660 | 36,900 | -0,24 | -0,650 | 42,820 | 21,400 | |||
| VARTA AG | 134,10 | 134,20 | 135,30 | 130,00 | 5,30 | 4,077 | 134,20 | 53,20 | |||
| Wacker-Chemie AG | 123,00 | 123,10 | 124,35 | 121,05 | 3,30 | 2,726 | 121,80 | 33,41 | |||
| Zalando SE | 101,80 | 101,85 | 100,65 | 96,98 | 3,67 | 3,784 | 98,34 | 29,88 | |||