Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
35.146,91
Veränderung
-126,01
Veränderung in %
%-0,357
Datum
30.07.2021
Zeit
17:55:00
Eröffnung
35.138,13
Vortag
35.272,92
Tageshoch
35.256,46
Tagestief
34.808,89
52 Wochen Hoch
35.272,92
52 Wochen Tief
25.721,00
Stück letzter Handel
0
Stück
1.038.197.716
Umsatz
1.038.197.716,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Airbus SE | 0 | 0 | 115,68 | 119,48 | -3,80 | -3,180 | 119,48 | 59,61 | |||
| AIXTRON STK | 0 | 0 | 21,760 | 22,830 | -1,07 | -4,687 | 23,310 | 9,106 | |||
| Alstria Office AG | 0 | 0 | 17,900 | 17,820 | 0,08 | 0,449 | 17,910 | 10,550 | |||
| Aroundtown SA | 0 | 0 | 6,610 | 6,624 | -0,01 | -0,211 | 7,108 | 3,897 | |||
| AURUBIS AG | 0 | 0 | 86,18 | 85,28 | 0,90 | 1,055 | 86,72 | 54,74 | |||
| AUTO1 Group SE | 0 | 0 | 40,920 | 41,040 | -0,12 | -0,292 | 0 | 0 | |||
| BECHTLE STK | 173,75 | 175,30 | 174,45 | 172,30 | 2,15 | 1,248 | 186,50 | 142,50 | |||
| BEIERSDORF AG | 0 | 0 | 100,40 | 100,50 | -0,10 | -0,100 | 104,90 | 83,56 | |||
| Brenntag SE | 0 | 0 | 84,08 | 83,70 | 0,38 | 0,454 | 84,54 | 50,60 | |||
| Cancom IT Systems | 0 | 0 | 52,22 | 51,52 | 0,70 | 1,359 | 56,85 | 33,20 | |||
| Carl-Zeiss Meditec AG | 187,15 | 189,55 | 188,00 | 187,40 | 0,60 | 0,320 | 188,00 | 89,55 | |||
| COMMERZBANK | 0 | 0 | 5,427 | 5,444 | -0,02 | -0,312 | 6,843 | 3,991 | |||
| CompuGroup Medical SE & Co. KGaA | 66,55 | 68,75 | 67,65 | 67,00 | 0,65 | 0,970 | 84,25 | 62,75 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 56,58 | 58,12 | -1,54 | -2,650 | 59,96 | 31,92 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 9,677 | 9,921 | -0,24 | -2,459 | 12,750 | 6,998 | |||
| DUERR AG O.N. | 0 | 0 | 40,620 | 40,800 | -0,18 | -0,441 | 40,800 | 23,200 | |||
| Encavis AG | 0 | 0 | 15,450 | 15,520 | -0,07 | -0,451 | 24,950 | 13,420 | |||
| Evonik Industries AG | 0 | 0 | 29,210 | 29,090 | 0,12 | 0,413 | 30,720 | 20,500 | |||
| EVOTEC SE | 0 | 0 | 34,930 | 34,610 | 0,32 | 0,925 | 38,960 | 21,650 | |||
| Fraport AG | 0 | 0 | 56,04 | 55,88 | 0,16 | 0,286 | 64,10 | 30,86 | |||
| Freenet AG | 0 | 0 | 20,200 | 20,240 | -0,04 | -0,198 | 22,760 | 14,950 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 41,740 | 42,320 | 42,060 | 41,380 | 0,68 | 1,643 | 49,520 | 36,340 | |||
| GEA Group AG | 0 | 0 | 36,980 | 35,380 | 1,60 | 4,522 | 36,980 | 27,340 | |||
| Gerresheimer Group | 0 | 0 | 87,80 | 85,95 | 1,85 | 2,152 | 102,10 | 83,20 | |||
| Grand City Properties S.A. | 0 | 0 | 22,120 | 22,300 | -0,18 | -0,807 | 23,900 | 18,860 | |||
| HANNOVER RUECKV STK N | 141,55 | 143,85 | 142,75 | 144,00 | -1,25 | -0,868 | 157,35 | 124,40 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 59,12 | 59,00 | 0,12 | 0,203 | 59,30 | 36,82 | |||
| HelloFresh SE | 0 | 0 | 80,52 | 80,66 | -0,14 | -0,174 | 86,70 | 36,84 | |||
| HOCHTIEF STK | 0 | 0 | 66,92 | 68,22 | -1,30 | -1,906 | 87,75 | 62,02 | |||
| Hugo Boss AG | 0 | 0 | 50,20 | 50,26 | -0,06 | -0,119 | 51,02 | 19,81 | |||
| Kion Group AG | 0 | 0 | 90,08 | 88,48 | 1,60 | 1,808 | 92,58 | 64,50 | |||
| Knorr-Bremse | 0 | 0 | 94,78 | 95,56 | -0,78 | -0,816 | 116,42 | 92,52 | |||
| K+S STK | 0 | 0 | 12,085 | 12,185 | -0,10 | -0,821 | 12,790 | 5,310 | |||
| Lanxess | 0 | 0 | 60,62 | 60,42 | 0,20 | 0,331 | 66,00 | 42,96 | |||
| LEG Immobilien SE | 0 | 0 | 131,60 | 132,00 | -0,40 | -0,303 | 133,85 | 111,48 | |||
| MORPHOSYS STK | 0 | 0 | 47,200 | 47,570 | -0,37 | -0,778 | 116,400 | 45,270 | |||
| NEMETSCHEK | 0 | 0 | 73,72 | 74,72 | -1,00 | -1,338 | 75,10 | 51,50 | |||
| NORDEX SE | 0 | 0 | 16,240 | 16,250 | -0,01 | -0,062 | 27,800 | 10,450 | |||
| Porsche Automobil Holding SE | 0 | 0 | 91,16 | 92,02 | -0,86 | -0,935 | 101,55 | 44,92 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 16,145 | 16,415 | -0,27 | -1,645 | 18,620 | 8,348 | |||
| PUMA STK | 0 | 0 | 103,50 | 103,80 | -0,30 | -0,289 | 106,10 | 65,26 | |||
| QIAGEN NV STK | 0 | 0 | 43,500 | 43,410 | 0,09 | 0,207 | 46,610 | 37,710 | |||
| RATIONAL AG | 911,20 | 921,00 | 916,20 | 917,80 | -1,60 | -0,174 | 928,40 | 507,50 | |||
| RHEINMETALL STK | 0 | 0 | 81,32 | 81,26 | 0,06 | 0,074 | 92,06 | 62,20 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 510,80 | 500,80 | 10,00 | 1,997 | 510,80 | 317,00 | |||
| Scout24 | 0 | 0 | 70,66 | 71,32 | -0,66 | -0,925 | 79,00 | 61,15 | |||
| Shop Apotheke Europe N.V. | 127,20 | 128,80 | 128,00 | 130,20 | -2,20 | -1,690 | 247,00 | 124,40 | |||
| Siemens Healthineers AG | 0 | 0 | 55,64 | 55,08 | 0,56 | 1,017 | 55,64 | 36,63 | |||
| Software AG | 0 | 0 | 40,380 | 40,400 | -0,02 | -0,050 | 44,160 | 30,020 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 66,80 | 66,80 | 0,00 | 0,000 | 81,25 | 57,60 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 121,80 | 123,30 | -1,50 | -1,217 | 123,30 | 96,70 | |||
| TAG Immobilien AG | 0 | 0 | 27,500 | 27,720 | -0,22 | -0,794 | 28,660 | 22,600 | |||
| TeamViewer | 28,110 | 28,800 | 28,460 | 29,300 | -0,84 | -2,867 | 49,050 | 27,950 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2,256 | 2,268 | -0,01 | -0,529 | 2,610 | 2,151 | |||
| thyssenkrupp AG | 8,336 | 8,506 | 8,424 | 8,638 | -0,21 | -2,477 | 11,940 | 3,930 | |||
| Uniper SE | 0 | 0 | 32,790 | 33,100 | -0,31 | -0,937 | 33,100 | 25,280 | |||
| UNITED INTER STK N | 34,490 | 35,280 | 34,920 | 35,060 | -0,14 | -0,399 | 42,820 | 29,650 | |||
| VARTA AG | 0 | 0 | 145,15 | 141,80 | 3,35 | 2,362 | 170,30 | 101,90 | |||
| Wacker-Chemie AG | 0 | 0 | 124,55 | 124,20 | 0,35 | 0,282 | 142,05 | 76,34 | |||
| Zalando SE | 0 | 0 | 94,82 | 97,60 | -2,78 | -2,848 | 104,65 | 63,82 | |||