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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MORPHOSYS STK | 105,75 | 106,30 | 105,65 | 109,05 | -3,40 | -3,118 | 136,40 | 70,00 | |||
| Zalando SE | 75,28 | 75,62 | 75,24 | 77,04 | -1,80 | -2,336 | 77,16 | 29,88 | |||
| Hella KGaA Hueck + CO | 41,960 | 42,120 | 41,960 | 42,840 | -0,88 | -2,054 | 50,550 | 21,020 | |||
| Telefonica Deutschland Holding | 2,243 | 2,269 | 2,241 | 2,281 | -0,04 | -1,754 | 2,891 | 1,831 | |||
| COMMERZBANK | 4,086 | 4,122 | 4,091 | 4,151 | -0,06 | -1,445 | 6,720 | 2,908 | |||
| Hugo Boss AG | 21,140 | 21,340 | 21,190 | 21,470 | -0,28 | -1,304 | 49,210 | 19,740 | |||
| thyssenkrupp AG | 4,590 | 4,747 | 4,668 | 4,720 | -0,05 | -1,102 | 13,770 | 3,560 | |||
| GRENKE LEASING STK | 32,560 | 32,840 | 32,700 | 33,060 | -0,36 | -1,089 | 103,000 | 28,300 | |||
| RHEINMETALL STK | 73,20 | 73,94 | 73,16 | 73,90 | -0,74 | -1,001 | 117,00 | 45,04 | |||
| Osram Licht AG | 50,04 | 50,22 | 50,04 | 50,50 | -0,46 | -0,911 | 50,50 | 25,08 | |||
| DUERR AG O.N. | 24,540 | 24,740 | 24,620 | 24,840 | -0,22 | -0,886 | 32,540 | 16,840 | |||
| Siemens Healthineers AG | 37,215 | 37,450 | 37,300 | 37,500 | -0,20 | -0,533 | 47,125 | 29,455 | |||
| HOCHTIEF STK | 65,70 | 66,00 | 65,65 | 66,00 | -0,35 | -0,530 | 121,00 | 44,74 | |||
| Grand City Properties S.A. | 20,720 | 20,900 | 20,720 | 20,820 | -0,10 | -0,480 | 23,920 | 14,150 | |||
| HANNOVER RUECKV STK N | 125,80 | 128,60 | 127,20 | 127,80 | -0,60 | -0,469 | 192,10 | 107,00 | |||
| Gerresheimer Group | 94,85 | 95,05 | 94,95 | 95,10 | -0,15 | -0,158 | 100,30 | 53,50 | |||
| Wacker-Chemie AG | 78,70 | 79,36 | 78,90 | 79,02 | -0,12 | -0,152 | 85,12 | 33,41 | |||
| Cancom IT Systems | 43,900 | 44,200 | 43,960 | 44,020 | -0,06 | -0,136 | 57,650 | 32,440 | |||
| BECHTLE STK | 168,10 | 169,90 | 169,10 | 169,30 | -0,20 | -0,118 | 172,30 | 83,60 | |||
| Carl-Zeiss Meditec AG | 102,60 | 103,80 | 103,20 | 103,30 | -0,10 | -0,097 | 121,50 | 69,15 | |||
| CTS Eventim AG & Co. KGaA | 41,340 | 41,560 | 41,420 | 41,460 | -0,04 | -0,096 | 61,000 | 28,300 | |||
| Metro AG | 8,384 | 8,662 | 8,524 | 8,524 | 0,00 | 0,000 | 15,110 | 6,292 | |||
| Kion Group AG | 71,90 | 72,34 | 72,18 | 72,18 | 0,00 | 0,000 | 76,16 | 34,90 | |||
| Lanxess | 49,320 | 49,700 | 49,490 | 49,470 | 0,02 | 0,040 | 63,880 | 29,500 | |||
| UNITED INTER STK N | 32,420 | 33,210 | 32,820 | 32,800 | 0,02 | 0,061 | 42,820 | 21,400 | |||
| RATIONAL AG | 614,50 | 622,50 | 618,50 | 618,00 | 0,50 | 0,081 | 730,50 | 402,60 | |||
| NEMETSCHEK | 61,60 | 62,05 | 61,80 | 61,75 | 0,05 | 0,081 | 72,70 | 35,30 | |||
| QIAGEN NV STK | 43,470 | 43,610 | 43,650 | 43,600 | 0,05 | 0,115 | 44,390 | 22,820 | |||
| GEA Group AG | 29,270 | 29,410 | 29,370 | 29,320 | 0,05 | 0,171 | 33,310 | 14,400 | |||
| Freenet AG | 17,425 | 17,820 | 17,625 | 17,585 | 0,04 | 0,227 | 21,580 | 13,965 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 40,440 | 41,000 | 40,720 | 40,620 | 0,10 | 0,246 | 45,520 | 26,620 | |||
| DEUTSCHE LUFTHANSA AG | 7,264 | 7,350 | 7,358 | 7,338 | 0,02 | 0,273 | 17,750 | 7,226 | |||
| Shop Apotheke Europe N.V. | 141,40 | 143,00 | 143,20 | 142,80 | 0,40 | 0,280 | 161,60 | 32,00 | |||
| Siltronic AG | 71,88 | 72,84 | 71,84 | 71,62 | 0,22 | 0,307 | 108,35 | 50,50 | |||
| VARTA AG | 117,80 | 118,50 | 117,90 | 117,50 | 0,40 | 0,340 | 134,20 | 53,20 | |||
| Fraport AG | 34,540 | 34,860 | 34,600 | 34,480 | 0,12 | 0,348 | 78,660 | 29,690 | |||
| TeamViewer | 41,550 | 42,450 | 42,000 | 41,850 | 0,15 | 0,358 | 54,100 | 22,480 | |||
| EVOTEC SE | 22,100 | 22,330 | 22,220 | 22,140 | 0,08 | 0,361 | 26,600 | 18,355 | |||
| Aroundtown SA | 4,164 | 4,315 | 4,240 | 4,222 | 0,02 | 0,426 | 8,812 | 3,699 | |||
| AIXTRON STK | 10,145 | 10,250 | 10,100 | 10,050 | 0,05 | 0,498 | 12,415 | 6,380 | |||
| LEG Immobilien | 122,42 | 123,14 | 122,66 | 122,02 | 0,64 | 0,525 | 126,20 | 76,70 | |||
| Symrise GmbH & Co. KG | 118,05 | 118,45 | 118,30 | 117,55 | 0,75 | 0,638 | 119,40 | 73,04 | |||
| Knorr-Bremse | 98,98 | 99,66 | 99,12 | 98,44 | 0,68 | 0,691 | 109,44 | 74,15 | |||
| CompuGroup Medical SE & Co. KGaA | 71,85 | 73,70 | 72,80 | 72,25 | 0,55 | 0,761 | 80,35 | 47,52 | |||
| Airbus SE | 59,91 | 60,21 | 60,50 | 59,96 | 0,54 | 0,901 | 139,00 | 48,88 | |||
| Alstria Office AG | 12,160 | 12,290 | 12,160 | 12,050 | 0,11 | 0,913 | 18,970 | 10,500 | |||
| SARTORIUS AG VZO O.N. | 332,40 | 334,00 | 333,20 | 330,00 | 3,20 | 0,970 | 355,80 | 157,80 | |||
| Aareal Bank AG | 16,660 | 17,190 | 16,930 | 16,760 | 0,17 | 1,014 | 31,680 | 12,875 | |||
| AURUBIS AG | 58,32 | 58,58 | 58,42 | 57,80 | 0,62 | 1,073 | 61,96 | 31,30 | |||
| Uniper SE | 27,360 | 27,560 | 27,360 | 27,060 | 0,30 | 1,109 | 30,640 | 21,160 | |||
| TAG Immobilien AG | 25,240 | 25,400 | 25,280 | 24,960 | 0,32 | 1,282 | 26,140 | 14,540 | |||
| Software AG | 42,400 | 42,660 | 42,480 | 41,920 | 0,56 | 1,336 | 44,160 | 22,600 | |||
| Brenntag AG | 54,38 | 54,76 | 54,52 | 53,80 | 0,72 | 1,338 | 56,74 | 29,88 | |||
| Ströer SE & Co. KGaA | 63,10 | 63,30 | 63,20 | 62,15 | 1,05 | 1,689 | 78,30 | 41,42 | |||
| Scout24 | 74,75 | 75,25 | 75,20 | 73,95 | 1,25 | 1,690 | 79,00 | 45,80 | |||
| Evonik Industries AG | 22,460 | 22,650 | 22,500 | 22,110 | 0,39 | 1,764 | 27,280 | 15,300 | |||
| ProSiebenSat.1 Media AG | 10,550 | 10,640 | 10,605 | 10,405 | 0,20 | 1,922 | 14,205 | 5,902 | |||
| HelloFresh SE | 44,880 | 45,040 | 44,920 | 43,960 | 0,96 | 2,184 | 52,300 | 13,060 | |||
| PUMA STK | 77,16 | 77,80 | 78,52 | 76,56 | 1,96 | 2,560 | 81,85 | 42,00 | |||
| K+S STK | 5,510 | 5,592 | 5,530 | 5,382 | 0,15 | 2,750 | 13,540 | 4,646 | |||