Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
31.074,44
Veränderung
-497,64
Veränderung in %
%-1,576
Datum
15.01.2021
Zeit
15:44:58
Eröffnung
31.485,94
Vortag
31.572,08
Tageshoch
31.485,94
Tagestief
31.039,75
52 Wochen Hoch
31.572,08
52 Wochen Tief
17.909,40
Stück letzter Handel
133.734
Stück
596.653.171
Umsatz
596.653.171,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Siemens Energy AG Namens-Aktien o.N | 30,320 | 30,340 | 30,280 | 33,120 | -2,84 | -8,575 | 0 | 0 | |||
| VARTA AG | 114,10 | 114,30 | 114,00 | 122,60 | -8,60 | -7,015 | 134,20 | 53,20 | |||
| Hella KGaA Hueck + CO | 51,80 | 51,90 | 52,15 | 55,05 | -2,90 | -5,268 | 55,05 | 21,02 | |||
| TeamViewer | 40,250 | 40,330 | 40,190 | 41,770 | -1,58 | -3,783 | 54,100 | 24,975 | |||
| RATIONAL AG | 742,00 | 744,00 | 742,00 | 762,00 | -20,00 | -2,625 | 773,00 | 402,60 | |||
| Shop Apotheke Europe N.V. | 154,20 | 155,00 | 155,40 | 159,00 | -3,60 | -2,264 | 165,60 | 40,55 | |||
| NEMETSCHEK | 56,65 | 56,70 | 56,55 | 57,85 | -1,30 | -2,247 | 72,70 | 35,30 | |||
| Aroundtown SA | 6,034 | 6,096 | 6,062 | 6,194 | -0,13 | -2,131 | 8,812 | 3,699 | |||
| Hugo Boss AG | 26,200 | 26,210 | 26,270 | 26,700 | -0,43 | -1,610 | 46,340 | 19,740 | |||
| thyssenkrupp AG | 9,240 | 9,296 | 9,268 | 9,406 | -0,14 | -1,467 | 12,065 | 3,560 | |||
| Zalando SE | 94,56 | 94,58 | 96,90 | 98,34 | -1,44 | -1,464 | 98,34 | 29,88 | |||
| Symrise GmbH & Co. KG | 100,75 | 100,80 | 101,70 | 102,90 | -1,20 | -1,166 | 120,30 | 73,04 | |||
| MORPHOSYS STK | 93,30 | 93,44 | 93,40 | 94,38 | -0,98 | -1,038 | 123,95 | 70,00 | |||
| Scout24 | 64,90 | 64,95 | 65,05 | 65,70 | -0,65 | -0,989 | 79,00 | 45,80 | |||
| Cancom IT Systems | 43,600 | 43,640 | 44,360 | 44,800 | -0,44 | -0,982 | 57,650 | 32,440 | |||
| Telefonica Deutschland Holding | 2,345 | 2,346 | 2,361 | 2,381 | -0,02 | -0,840 | 2,891 | 1,831 | |||
| Ströer SE & Co. KGaA | 72,15 | 72,20 | 71,70 | 72,30 | -0,60 | -0,830 | 81,25 | 41,42 | |||
| Software AG | 31,920 | 31,960 | 32,260 | 32,520 | -0,26 | -0,800 | 44,160 | 22,600 | |||
| Evonik Industries AG | 26,810 | 26,820 | 26,980 | 27,180 | -0,20 | -0,736 | 27,280 | 15,300 | |||
| Fraport AG | 46,200 | 46,240 | 46,500 | 46,840 | -0,34 | -0,726 | 72,100 | 29,690 | |||
| PUMA STK | 87,42 | 87,44 | 88,50 | 89,12 | -0,62 | -0,696 | 92,20 | 42,00 | |||
| Brenntag AG | 67,28 | 67,30 | 67,22 | 67,66 | -0,44 | -0,650 | 68,50 | 29,88 | |||
| Siltronic AG | 139,60 | 139,70 | 137,75 | 138,45 | -0,70 | -0,506 | 138,45 | 50,50 | |||
| Knorr-Bremse | 114,02 | 114,06 | 115,20 | 115,76 | -0,56 | -0,484 | 115,76 | 74,15 | |||
| Osram Licht AG | 52,36 | 52,38 | 52,18 | 52,42 | -0,24 | -0,458 | 52,90 | 25,08 | |||
| HANNOVER RUECKV STK N | 134,20 | 134,60 | 134,50 | 135,10 | -0,60 | -0,444 | 192,10 | 107,00 | |||
| TAG Immobilien AG | 25,020 | 25,040 | 25,040 | 25,140 | -0,10 | -0,398 | 27,420 | 14,540 | |||
| Grand City Properties S.A. | 20,720 | 20,760 | 20,780 | 20,860 | -0,08 | -0,384 | 23,920 | 14,150 | |||
EVOTEC SE |
29,290 | 29,360 | 29,280 | 29,390 | -0,11 | -0,374 | 30,390 | 18,355 | |||
| ProSiebenSat.1 Media AG | 13,525 | 13,535 | 13,330 | 13,380 | -0,05 | -0,374 | 14,055 | 5,902 | |||
| BECHTLE STK | 171,20 | 171,60 | 171,20 | 171,80 | -0,60 | -0,349 | 186,50 | 83,60 | |||
| DUERR AG O.N. | 33,800 | 33,840 | 34,500 | 34,620 | -0,12 | -0,347 | 34,800 | 16,840 | |||
| Metro AG | 10,110 | 10,150 | 10,120 | 10,130 | -0,01 | -0,099 | 13,315 | 6,292 | |||
| DEUTSCHE LUFTHANSA AG | 10,415 | 10,425 | 10,430 | 10,435 | -0,01 | -0,048 | 15,375 | 6,998 | |||
| CompuGroup Medical SE & Co. KGaA | 80,50 | 82,00 | 80,75 | 80,75 | 0,00 | 0,000 | 83,50 | 47,52 | |||
| Freenet AG | 17,395 | 17,440 | 17,440 | 17,425 | 0,02 | 0,086 | 21,490 | 13,965 | |||
| AIXTRON STK | 14,420 | 14,440 | 14,620 | 14,605 | 0,02 | 0,103 | 14,770 | 6,380 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 48,020 | 48,160 | 48,180 | 48,120 | 0,06 | 0,125 | 49,220 | 26,620 | |||
| RHEINMETALL STK | 87,92 | 87,98 | 88,54 | 88,42 | 0,12 | 0,136 | 107,95 | 45,04 | |||
| UNITED INTER STK N | 36,160 | 36,280 | 36,250 | 36,200 | 0,05 | 0,138 | 42,820 | 21,400 | |||
| HelloFresh SE | 61,70 | 61,75 | 64,60 | 64,50 | 0,10 | 0,155 | 66,35 | 17,20 | |||
| GEA Group AG | 30,190 | 30,200 | 30,400 | 30,330 | 0,07 | 0,231 | 33,310 | 14,400 | |||
| QIAGEN NV STK | 44,110 | 44,150 | 43,930 | 43,810 | 0,12 | 0,274 | 46,610 | 30,310 | |||
| Uniper SE | 30,160 | 30,180 | 30,860 | 30,760 | 0,10 | 0,325 | 30,800 | 21,160 | |||
| Aareal Bank AG | 20,060 | 20,220 | 20,120 | 20,020 | 0,10 | 0,500 | 30,920 | 12,875 | |||
| Siemens Healthineers AG | 43,555 | 43,560 | 43,700 | 43,475 | 0,23 | 0,518 | 47,125 | 29,455 | |||
| Gerresheimer Group | 87,85 | 87,90 | 88,10 | 87,60 | 0,50 | 0,571 | 102,10 | 53,50 | |||
| HOCHTIEF STK | 85,45 | 85,50 | 87,10 | 86,30 | 0,80 | 0,927 | 121,00 | 44,74 | |||
| K+S STK | 9,794 | 9,810 | 9,800 | 9,708 | 0,09 | 0,948 | 10,375 | 4,646 | |||
| Airbus SE | 92,11 | 92,16 | 91,74 | 90,80 | 0,94 | 1,035 | 139,00 | 48,88 | |||
| Lanxess | 64,24 | 64,28 | 63,50 | 62,80 | 0,70 | 1,115 | 63,62 | 29,50 | |||
| CTS Eventim AG & Co. KGaA | 53,00 | 53,05 | 52,55 | 51,95 | 0,60 | 1,155 | 61,00 | 28,30 | |||
| LEG Immobilien | 121,00 | 121,06 | 122,84 | 121,08 | 1,76 | 1,454 | 127,34 | 76,70 | |||
| Wacker-Chemie AG | 119,85 | 119,95 | 121,55 | 119,75 | 1,80 | 1,503 | 121,80 | 33,41 | |||
| COMMERZBANK | 5,764 | 5,768 | 5,802 | 5,706 | 0,10 | 1,682 | 6,720 | 2,908 | |||
| Carl-Zeiss Meditec AG | 117,00 | 117,60 | 117,50 | 115,30 | 2,20 | 1,908 | 123,10 | 69,15 | |||
| Alstria Office AG | 14,670 | 14,690 | 14,700 | 14,410 | 0,29 | 2,012 | 18,970 | 10,500 | |||
| Kion Group AG | 74,26 | 74,32 | 76,92 | 75,32 | 1,60 | 2,124 | 80,24 | 34,90 | |||
| AURUBIS AG | 65,76 | 65,84 | 66,62 | 65,00 | 1,62 | 2,492 | 68,82 | 31,30 | |||
| SARTORIUS AG VZO O.N. | 377,20 | 377,40 | 376,40 | 363,40 | 13,00 | 3,577 | 411,00 | 168,40 | |||