Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.749,55
Veränderung
+319,28
Veränderung in %
%+1,085
Datum
27.05.2022
Zeit
17:55:00
Eröffnung
29.504,67
Vortag
29.430,27
Tageshoch
29.761,63
Tagestief
29.428,72
52 Wochen Hoch
36.275,62
52 Wochen Tief
27.815,44
Stück letzter Handel
0
Stück
588.256.257
Umsatz
588.256.257,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Lanxess | 38,030 | 38,320 | 37,980 | 36,120 | 1,86 | 5,150 | 65,300 | 34,230 | |||
| JUNGHEINRICH PR | 24,000 | 24,580 | 24,300 | 23,420 | 0,88 | 3,757 | 47,340 | 21,720 | |||
| Knorr-Bremse | 64,02 | 64,66 | 64,66 | 62,36 | 2,30 | 3,688 | 113,15 | 62,00 | |||
| Carl-Zeiss Meditec AG | 124,00 | 126,15 | 124,90 | 120,65 | 4,25 | 3,523 | 199,35 | 104,85 | |||
| SIXT SE | 118,40 | 119,50 | 119,20 | 115,30 | 3,90 | 3,382 | 170,00 | 104,40 | |||
| ProSiebenSat.1 Media AG | 10,215 | 10,290 | 10,195 | 9,902 | 0,29 | 2,959 | 18,525 | 9,252 | |||
| CTS Eventim AG & Co. KGaA | 60,10 | 60,30 | 59,20 | 57,50 | 1,70 | 2,957 | 71,42 | 52,70 | |||
| Siemens Energy AG Namens-Aktien o.N | 17,570 | 17,670 | 17,485 | 17,000 | 0,49 | 2,853 | 27,000 | 15,575 | |||
| EVOTEC SE | 25,620 | 26,280 | 25,960 | 25,260 | 0,70 | 2,771 | 45,310 | 21,010 | |||
| DUERR AG O.N. | 25,680 | 25,780 | 25,240 | 24,580 | 0,66 | 2,685 | 43,780 | 23,860 | |||
| NEMETSCHEK | 68,02 | 68,24 | 65,78 | 64,22 | 1,56 | 2,429 | 113,95 | 58,54 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 28,240 | 29,140 | 28,720 | 28,040 | 0,68 | 2,425 | 44,880 | 26,980 | |||
| VARTA AG | 79,74 | 80,28 | 78,98 | 77,28 | 1,70 | 2,200 | 163,90 | 77,28 | |||
| Fraport AG | 52,18 | 52,64 | 51,38 | 50,32 | 1,06 | 2,107 | 68,84 | 46,50 | |||
| RATIONAL AG | 584,00 | 595,50 | 590,00 | 578,00 | 12,00 | 2,076 | 1.019,00 | 519,50 | |||
| thyssenkrupp AG | 8,528 | 8,708 | 8,660 | 8,488 | 0,17 | 2,026 | 10,925 | 6,830 | |||
| Hypoport SE | 248,20 | 260,00 | 254,00 | 249,00 | 5,00 | 2,008 | 601,00 | 242,00 | |||
| Hugo Boss AG | 48,580 | 48,840 | 48,030 | 47,100 | 0,93 | 1,975 | 59,260 | 42,900 | |||
| Wacker-Chemie AG | 169,45 | 170,35 | 166,65 | 163,45 | 3,20 | 1,958 | 175,60 | 115,70 | |||
| BEFESA S.A. | 59,90 | 60,35 | 58,55 | 57,45 | 1,10 | 1,915 | 73,10 | 53,75 | |||
| Cancom IT Systems | 36,520 | 36,800 | 36,400 | 35,720 | 0,68 | 1,904 | 64,440 | 35,280 | |||
| Evonik Industries AG | 24,880 | 25,070 | 24,770 | 24,310 | 0,46 | 1,892 | 29,910 | 23,320 | |||
| Software AG | 31,300 | 31,600 | 30,680 | 30,140 | 0,54 | 1,792 | 43,340 | 27,540 | |||
| Kion Group AG | 45,410 | 45,680 | 44,170 | 43,420 | 0,75 | 1,727 | 102,900 | 43,250 | |||
| GEA Group AG | 37,660 | 37,860 | 37,330 | 36,720 | 0,61 | 1,661 | 48,460 | 33,700 | |||
| DEUTSCHE LUFTHANSA AG | 6,859 | 6,904 | 6,832 | 6,721 | 0,11 | 1,652 | 11,162 | 5,449 | |||
| BECHTLE STK | 41,230 | 42,720 | 42,030 | 41,350 | 0,68 | 1,644 | 69,360 | 39,760 | |||
| Siltronic AG | 87,85 | 88,65 | 86,40 | 85,10 | 1,30 | 1,528 | 142,55 | 82,20 | |||
| Vantage Towers AG | 29,460 | 29,660 | 29,440 | 29,040 | 0,40 | 1,377 | 33,160 | 26,710 | |||
| TeamViewer | 12,665 | 13,015 | 12,850 | 12,695 | 0,16 | 1,221 | 33,910 | 11,040 | |||
| COMMERZBANK | 8,050 | 8,086 | 8,030 | 7,942 | 0,09 | 1,108 | 9,179 | 5,053 | |||
| Scout24 SE | 57,58 | 58,08 | 56,64 | 56,02 | 0,62 | 1,107 | 72,72 | 45,81 | |||
| AURUBIS AG | 86,60 | 86,92 | 85,80 | 84,96 | 0,84 | 0,989 | 116,20 | 62,98 | |||
| RHEINMETALL STK | 193,75 | 194,15 | 194,95 | 193,05 | 1,90 | 0,984 | 220,80 | 77,10 | |||
| Aroundtown SA | 4,260 | 4,404 | 4,332 | 4,295 | 0,04 | 0,861 | 7,108 | 4,295 | |||
| AIXTRON STK | 26,680 | 26,930 | 25,730 | 25,540 | 0,19 | 0,744 | 26,040 | 16,075 | |||
| Talanx AG | 38,860 | 39,140 | 38,320 | 38,040 | 0,28 | 0,736 | 44,160 | 33,960 | |||
| Freenet AG | 24,630 | 25,090 | 24,900 | 24,730 | 0,17 | 0,687 | 26,820 | 19,300 | |||
| Uniper SE | 24,120 | 24,320 | 24,520 | 24,440 | 0,08 | 0,327 | 42,210 | 17,185 | |||
| UNITED INTER STK N | 30,480 | 31,270 | 30,900 | 30,810 | 0,09 | 0,292 | 37,450 | 27,200 | |||
| Deutsche Wohnen SE | 25,370 | 25,570 | 25,140 | 25,140 | 0,00 | 0,000 | 53,000 | 24,720 | |||
| BEIERSDORF AG | 95,10 | 95,50 | 94,56 | 94,68 | -0,12 | -0,127 | 107,15 | 79,30 | |||
| RTL Group | 43,160 | 44,040 | 43,540 | 43,600 | -0,06 | -0,138 | 53,750 | 39,640 | |||
| Telefonica Deutschland Holding | 2,879 | 2,909 | 2,896 | 2,904 | -0,01 | -0,275 | 2,984 | 2,211 | |||
| Ströer SE & Co. KGaA | 52,10 | 52,55 | 51,05 | 51,25 | -0,20 | -0,390 | 75,40 | 49,70 | |||
| Grand City Properties S.A. | 16,520 | 16,880 | 16,120 | 16,300 | -0,18 | -1,104 | 23,900 | 15,720 | |||
| LEG Immobilien SE | 94,26 | 94,58 | 93,44 | 95,00 | -1,56 | -1,642 | 139,45 | 92,52 | |||
| Gerresheimer Group | 69,15 | 69,45 | 67,40 | 68,90 | -1,50 | -2,177 | 98,30 | 55,60 | |||
| TAG Immobilien AG | 16,420 | 16,490 | 16,120 | 16,610 | -0,49 | -2,950 | 29,020 | 16,310 | |||
| K+S STK | 25,120 | 25,140 | 25,520 | 27,040 | -1,52 | -5,621 | 35,240 | 10,995 | |||