Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
26.424,05
Veränderung
-351,90
Veränderung in %
%-1,314
Datum
24.09.2020
Zeit
17:45:00
Eröffnung
26.604,79
Vortag
26.775,95
Tageshoch
26.608,59
Tagestief
26.265,31
52 Wochen Hoch
29.355,19
52 Wochen Tief
17.909,40
Stück letzter Handel
0
Stück
934.992.360
Umsatz
934.992.360,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Aareal Bank AG | 16,490 | 17,030 | 16,760 | 16,860 | -0,10 | -0,593 | 31,680 | 12,875 | |||
| Airbus SE | 0 | 0 | 59,96 | 64,48 | -4,52 | -7,010 | 139,00 | 48,88 | |||
| AIXTRON STK | 0 | 0 | 10,050 | 10,360 | -0,31 | -2,992 | 12,415 | 6,380 | |||
| Alstria Office AG | 0 | 0 | 12,050 | 12,230 | -0,18 | -1,472 | 18,970 | 10,500 | |||
| Aroundtown SA | 4,168 | 4,319 | 4,222 | 4,189 | 0,03 | 0,788 | 8,812 | 3,699 | |||
| AURUBIS AG | 0 | 0 | 57,80 | 59,52 | -1,72 | -2,890 | 61,96 | 31,30 | |||
| BECHTLE STK | 168,40 | 169,90 | 169,30 | 170,50 | -1,20 | -0,704 | 172,30 | 83,60 | |||
| Brenntag AG | 0 | 0 | 53,80 | 54,52 | -0,72 | -1,321 | 56,74 | 29,88 | |||
| Cancom IT Systems | 0 | 0 | 44,020 | 44,380 | -0,36 | -0,811 | 57,650 | 32,440 | |||
| Carl-Zeiss Meditec AG | 102,40 | 103,90 | 103,30 | 101,30 | 2,00 | 1,974 | 121,50 | 69,15 | |||
| COMMERZBANK | 0 | 0 | 4,151 | 4,221 | -0,07 | -1,658 | 6,720 | 2,908 | |||
| CompuGroup Medical SE & Co. KGaA | 71,15 | 73,35 | 72,25 | 73,30 | -1,05 | -1,432 | 80,35 | 47,52 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 41,460 | 42,020 | -0,56 | -1,333 | 61,000 | 28,300 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 7,338 | 7,772 | -0,43 | -5,584 | 17,750 | 7,226 | |||
| DUERR AG O.N. | 0 | 0 | 24,840 | 25,320 | -0,48 | -1,896 | 32,540 | 16,840 | |||
| Evonik Industries AG | 0 | 0 | 22,110 | 22,890 | -0,78 | -3,408 | 27,280 | 15,300 | |||
| EVOTEC SE | 21,950 | 22,350 | 22,140 | 22,900 | -0,76 | -3,319 | 26,600 | 18,355 | |||
| Fraport AG | 0 | 0 | 34,480 | 35,280 | -0,80 | -2,268 | 78,660 | 29,690 | |||
| Freenet AG | 17,420 | 17,825 | 17,585 | 17,805 | -0,22 | -1,236 | 21,580 | 13,965 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 40,500 | 41,060 | 40,620 | 40,880 | -0,26 | -0,636 | 45,520 | 26,620 | |||
| GEA Group AG | 0 | 0 | 29,320 | 29,850 | -0,53 | -1,776 | 33,310 | 14,400 | |||
| Gerresheimer Group | 0 | 0 | 95,10 | 96,30 | -1,20 | -1,246 | 100,30 | 53,50 | |||
| Grand City Properties S.A. | 0 | 0 | 20,820 | 21,240 | -0,42 | -1,977 | 23,920 | 14,150 | |||
| GRENKE LEASING STK | 0 | 0 | 33,060 | 33,900 | -0,84 | -2,478 | 103,000 | 28,300 | |||
| HANNOVER RUECKV STK N | 126,60 | 128,90 | 127,80 | 127,50 | 0,30 | 0,235 | 192,10 | 107,00 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 42,840 | 42,020 | 0,82 | 1,951 | 50,550 | 21,020 | |||
| HelloFresh SE | 0 | 0 | 43,960 | 44,980 | -1,02 | -2,268 | 52,300 | 13,060 | |||
| HOCHTIEF STK | 0 | 0 | 66,00 | 68,50 | -2,50 | -3,650 | 121,00 | 44,74 | |||
| Hugo Boss AG | 0 | 0 | 21,470 | 21,890 | -0,42 | -1,919 | 49,210 | 19,740 | |||
| Kion Group AG | 0 | 0 | 72,18 | 73,32 | -1,14 | -1,555 | 76,16 | 34,90 | |||
| Knorr-Bremse | 0 | 0 | 98,44 | 99,36 | -0,92 | -0,926 | 109,44 | 74,15 | |||
| K+S STK | 0 | 0 | 5,382 | 5,492 | -0,11 | -2,003 | 13,540 | 4,646 | |||
| Lanxess | 0 | 0 | 49,470 | 49,510 | -0,04 | -0,081 | 63,880 | 29,500 | |||
| LEG Immobilien | 0 | 0 | 122,02 | 124,42 | -2,40 | -1,929 | 126,20 | 76,70 | |||
| Metro AG | 8,384 | 8,662 | 8,524 | 8,588 | -0,06 | -0,745 | 15,110 | 6,292 | |||
| MORPHOSYS STK | 0 | 0 | 109,05 | 110,30 | -1,25 | -1,133 | 136,40 | 70,00 | |||
| NEMETSCHEK | 0 | 0 | 61,75 | 63,15 | -1,40 | -2,217 | 72,70 | 35,30 | |||
| Osram Licht AG | 0 | 0 | 50,50 | 49,64 | 0,86 | 1,732 | 50,50 | 25,08 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 10,405 | 10,655 | -0,25 | -2,346 | 14,205 | 5,902 | |||
| PUMA STK | 0 | 0 | 76,56 | 77,86 | -1,30 | -1,670 | 81,85 | 42,00 | |||
| QIAGEN NV STK | 0 | 0 | 43,600 | 42,770 | 0,83 | 1,941 | 44,390 | 22,820 | |||
| RATIONAL AG | 613,00 | 621,50 | 618,00 | 619,00 | -1,00 | -0,162 | 730,50 | 402,60 | |||
| RHEINMETALL STK | 0 | 0 | 73,90 | 75,80 | -1,90 | -2,507 | 117,00 | 45,04 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 330,00 | 341,20 | -11,20 | -3,283 | 355,80 | 157,80 | |||
| Scout24 | 0 | 0 | 73,95 | 74,80 | -0,85 | -1,136 | 79,00 | 45,80 | |||
| Shop Apotheke Europe N.V. | 139,60 | 141,60 | 142,80 | 150,00 | -7,20 | -4,800 | 161,60 | 32,00 | |||
| Siemens Healthineers AG | 0 | 0 | 37,500 | 38,040 | -0,54 | -1,420 | 47,125 | 29,455 | |||
| Siltronic AG | 0 | 0 | 71,62 | 72,56 | -0,94 | -1,295 | 108,35 | 50,50 | |||
| Software AG | 0 | 0 | 41,920 | 42,280 | -0,36 | -0,851 | 44,160 | 22,600 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 62,15 | 62,70 | -0,55 | -0,877 | 78,30 | 41,42 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 117,55 | 117,95 | -0,40 | -0,339 | 119,40 | 73,04 | |||
| TAG Immobilien AG | 0 | 0 | 24,960 | 25,540 | -0,58 | -2,271 | 26,140 | 14,540 | |||
| TeamViewer | 41,550 | 42,450 | 41,850 | 43,290 | -1,44 | -3,326 | 54,100 | 22,480 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2,281 | 2,329 | -0,05 | -2,061 | 2,891 | 1,831 | |||
| thyssenkrupp AG | 4,558 | 4,757 | 4,720 | 4,818 | -0,10 | -2,034 | 13,770 | 3,560 | |||
| Uniper SE | 0 | 0 | 27,060 | 27,340 | -0,28 | -1,024 | 30,640 | 21,160 | |||
| UNITED INTER STK N | 32,470 | 33,270 | 32,800 | 32,930 | -0,13 | -0,395 | 42,820 | 21,400 | |||
| VARTA AG | 0 | 0 | 117,50 | 120,60 | -3,10 | -2,570 | 134,20 | 53,20 | |||
| Wacker-Chemie AG | 0 | 0 | 79,02 | 77,26 | 1,76 | 2,278 | 85,12 | 33,41 | |||
| Zalando SE | 0 | 0 | 77,04 | 77,10 | -0,06 | -0,078 | 77,16 | 29,88 | |||