Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
34.022,52
Veränderung
-200,17
Veränderung in %
%-0,585
Datum
18.06.2021
Zeit
17:55:00
Eröffnung
34.233,92
Vortag
34.222,69
Tageshoch
34.388,62
Tagestief
33.978,29
52 Wochen Hoch
34.232,74
52 Wochen Tief
25.523,98
Stück letzter Handel
0
Stück
2.532.768.349
Umsatz
2.532.768.349,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Shop Apotheke Europe N.V. | 168,50 | 169,60 | 169,10 | 160,90 | 8,20 | 5,096 | 247,00 | 95,70 | |||
| TeamViewer | 33,510 | 34,290 | 33,910 | 32,640 | 1,27 | 3,891 | 54,100 | 30,040 | |||
| RATIONAL AG | 731,20 | 739,00 | 735,40 | 710,60 | 24,80 | 3,490 | 849,50 | 491,40 | |||
| Fraport AG | 0 | 0 | 64,10 | 62,46 | 1,64 | 2,626 | 64,10 | 30,86 | |||
| Brenntag SE | 0 | 0 | 79,46 | 77,50 | 1,96 | 2,529 | 79,46 | 45,84 | |||
| Zalando SE | 0 | 0 | 99,30 | 96,92 | 2,38 | 2,456 | 101,95 | 60,86 | |||
| Siemens Healthineers AG | 0 | 0 | 49,500 | 48,570 | 0,93 | 1,915 | 49,595 | 36,625 | |||
| PUMA STK | 0 | 0 | 96,70 | 95,22 | 1,48 | 1,554 | 96,70 | 65,26 | |||
| Encavis AG | 0 | 0 | 15,360 | 15,140 | 0,22 | 1,453 | 24,950 | 12,340 | |||
| MORPHOSYS STK | 0 | 0 | 67,30 | 66,40 | 0,90 | 1,355 | 123,95 | 63,48 | |||
| AIXTRON STK | 0 | 0 | 22,380 | 22,100 | 0,28 | 1,267 | 22,390 | 9,106 | |||
| HelloFresh SE | 0 | 0 | 81,90 | 81,06 | 0,84 | 1,036 | 84,88 | 36,84 | |||
| Carl-Zeiss Meditec AG | 156,90 | 159,05 | 157,90 | 156,35 | 1,55 | 0,991 | 157,90 | 86,70 | |||
| NEMETSCHEK | 0 | 0 | 62,44 | 61,84 | 0,60 | 0,970 | 69,20 | 51,50 | |||
| Alstria Office AG | 0 | 0 | 15,770 | 15,630 | 0,14 | 0,896 | 15,770 | 10,550 | |||
| AURUBIS AG | 0 | 0 | 78,94 | 78,34 | 0,60 | 0,766 | 80,78 | 52,36 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 58,18 | 57,78 | 0,40 | 0,692 | 59,96 | 31,92 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 10,522 | 10,460 | 0,06 | 0,593 | 12,750 | 6,998 | |||
| Scout24 | 0 | 0 | 67,86 | 67,48 | 0,38 | 0,563 | 79,00 | 61,15 | |||
| UNITED INTER STK N | 33,940 | 34,730 | 34,420 | 34,280 | 0,14 | 0,408 | 42,820 | 29,650 | |||
| NORDEX SE | 0 | 0 | 18,220 | 18,180 | 0,04 | 0,220 | 27,800 | 8,490 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 114,45 | 114,35 | 0,10 | 0,087 | 120,30 | 96,70 | |||
| HOCHTIEF STK | 0 | 0 | 66,42 | 66,40 | 0,02 | 0,030 | 87,75 | 62,05 | |||
| Software AG | 0 | 0 | 37,840 | 37,840 | 0,00 | 0,000 | 44,160 | 30,020 | |||
| Hugo Boss AG | 0 | 0 | 46,270 | 46,290 | -0,02 | -0,043 | 48,190 | 19,810 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 403,10 | 403,40 | -0,30 | -0,074 | 497,40 | 285,80 | |||
| Cancom IT Systems | 0 | 0 | 50,46 | 50,56 | -0,10 | -0,198 | 56,85 | 33,20 | |||
| ProSiebenSat.1 Media AG | 0 | 0 | 16,790 | 16,825 | -0,04 | -0,208 | 18,620 | 8,348 | |||
| Telefonica Deutschland Holding | 0 | 0 | 2,225 | 2,230 | -0,01 | -0,224 | 2,729 | 2,000 | |||
| BEIERSDORF AG | 0 | 0 | 102,45 | 102,75 | -0,30 | -0,292 | 103,55 | 83,56 | |||
| Uniper SE | 0 | 0 | 30,010 | 30,110 | -0,10 | -0,332 | 31,740 | 25,280 | |||
| Evonik Industries AG | 0 | 0 | 28,380 | 28,500 | -0,12 | -0,421 | 30,720 | 20,500 | |||
| Knorr-Bremse | 0 | 0 | 104,50 | 105,00 | -0,50 | -0,476 | 116,42 | 88,55 | |||
| BECHTLE STK | 150,95 | 152,90 | 152,00 | 153,00 | -1,00 | -0,654 | 186,50 | 142,50 | |||
| DUERR AG O.N. | 0 | 0 | 32,620 | 32,840 | -0,22 | -0,670 | 36,860 | 21,840 | |||
| Gerresheimer Group | 0 | 0 | 93,30 | 93,95 | -0,65 | -0,692 | 102,10 | 79,80 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 69,50 | 70,00 | -0,50 | -0,714 | 81,25 | 57,35 | |||
| LEG Immobilien SE | 0 | 0 | 120,95 | 121,90 | -0,95 | -0,779 | 127,34 | 111,48 | |||
| GEA Group AG | 0 | 0 | 34,000 | 34,330 | -0,33 | -0,961 | 36,880 | 27,340 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 41,420 | 42,000 | 41,720 | 42,140 | -0,42 | -0,997 | 49,520 | 34,760 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 56,62 | 57,20 | -0,58 | -1,014 | 58,86 | 34,90 | |||
| Porsche Automobil Holding SE | 0 | 0 | 94,20 | 95,22 | -1,02 | -1,071 | 101,55 | 44,92 | |||
| Grand City Properties S.A. | 0 | 0 | 23,640 | 23,900 | -0,26 | -1,088 | 23,900 | 18,860 | |||
| Siltronic AG | 0 | 0 | 139,40 | 141,00 | -1,60 | -1,135 | 145,45 | 71,28 | |||
| EVOTEC SE | 0 | 0 | 36,470 | 36,950 | -0,48 | -1,299 | 37,040 | 21,650 | |||
| Lanxess | 0 | 0 | 59,86 | 60,70 | -0,84 | -1,384 | 66,00 | 42,96 | |||
| CompuGroup Medical SE & Co. KGaA | 66,75 | 68,80 | 67,80 | 68,80 | -1,00 | -1,453 | 84,25 | 62,75 | |||
| QIAGEN NV STK | 0 | 0 | 39,300 | 39,940 | -0,64 | -1,602 | 46,610 | 37,670 | |||
| TAG Immobilien AG | 0 | 0 | 27,190 | 27,690 | -0,50 | -1,806 | 27,850 | 21,080 | |||
| HANNOVER RUECKV STK N | 142,85 | 145,35 | 144,10 | 147,15 | -3,05 | -2,073 | 158,00 | 124,40 | |||
| Airbus SE | 0 | 0 | 112,58 | 114,98 | -2,40 | -2,087 | 114,98 | 59,61 | |||
| Kion Group AG | 0 | 0 | 88,92 | 90,82 | -1,90 | -2,092 | 91,52 | 52,56 | |||
| thyssenkrupp AG | 8,382 | 8,568 | 8,440 | 8,642 | -0,20 | -2,337 | 11,940 | 3,930 | |||
| Aroundtown SA | 0 | 0 | 6,874 | 7,042 | -0,17 | -2,386 | 7,108 | 3,897 | |||
| RHEINMETALL STK | 0 | 0 | 83,90 | 86,02 | -2,12 | -2,465 | 92,06 | 62,20 | |||
| Freenet AG | 0 | 0 | 21,870 | 22,500 | -0,63 | -2,800 | 22,760 | 13,965 | |||
| VARTA AG | 0 | 0 | 136,85 | 141,30 | -4,45 | -3,149 | 170,30 | 90,80 | |||
| COMMERZBANK | 0 | 0 | 6,146 | 6,347 | -0,20 | -3,167 | 6,843 | 3,844 | |||
| Wacker-Chemie AG | 0 | 0 | 126,20 | 130,45 | -4,25 | -3,258 | 142,05 | 59,60 | |||
| K+S STK | 0 | 0 | 11,380 | 11,840 | -0,46 | -3,885 | 12,075 | 5,000 | |||