Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
34.063,57
Veränderung
-171,02
Veränderung in %
%-0,500
Datum
23.06.2021
Zeit
12:47:30
Eröffnung
34.281,55
Vortag
34.234,59
Tageshoch
34.306,87
Tagestief
33.992,60
52 Wochen Hoch
34.234,59
52 Wochen Tief
25.523,98
Stück letzter Handel
6.998
Stück
250.063.403
Umsatz
250.063.403,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Wacker-Chemie AG | 134,00 | 134,10 | 131,90 | 126,10 | 5,80 | 4,600 | 142,05 | 59,60 | |||
| Software AG | 37,800 | 37,840 | 38,080 | 37,400 | 0,68 | 1,818 | 44,160 | 30,020 | |||
| Kion Group AG | 89,22 | 89,26 | 89,40 | 87,92 | 1,48 | 1,683 | 91,52 | 52,56 | |||
| SARTORIUS AG VZO O.N. | 418,40 | 418,70 | 414,20 | 409,30 | 4,90 | 1,197 | 497,40 | 285,80 | |||
| Uniper SE | 31,000 | 31,010 | 30,890 | 30,560 | 0,33 | 1,080 | 31,740 | 25,280 | |||
| Symrise GmbH & Co. KG | 117,55 | 117,65 | 117,35 | 116,10 | 1,25 | 1,077 | 120,30 | 96,70 | |||
| Lanxess | 58,32 | 58,34 | 58,98 | 58,42 | 0,56 | 0,959 | 66,00 | 42,96 | |||
| NEMETSCHEK | 63,08 | 63,12 | 63,52 | 62,92 | 0,60 | 0,954 | 69,20 | 51,50 | |||
| EVOTEC SE | 36,750 | 36,970 | 36,880 | 36,540 | 0,34 | 0,930 | 37,040 | 21,650 | |||
| Alstria Office AG | 15,730 | 15,740 | 15,810 | 15,690 | 0,12 | 0,765 | 15,770 | 10,550 | |||
| Scout24 | 68,34 | 68,36 | 67,60 | 67,14 | 0,46 | 0,685 | 79,00 | 61,15 | |||
| TeamViewer | 33,410 | 33,520 | 33,460 | 33,280 | 0,18 | 0,541 | 54,100 | 30,040 | |||
| Cancom IT Systems | 49,380 | 49,420 | 49,110 | 48,860 | 0,25 | 0,512 | 56,850 | 33,200 | |||
| Aroundtown SA | 6,936 | 7,000 | 6,972 | 6,942 | 0,03 | 0,432 | 7,108 | 3,897 | |||
| K+S STK | 11,670 | 11,680 | 11,770 | 11,720 | 0,05 | 0,427 | 12,075 | 5,000 | |||
| Telefonica Deutschland Holding | 2,265 | 2,266 | 2,261 | 2,252 | 0,01 | 0,400 | 2,729 | 2,000 | |||
| Siemens Healthineers AG | 49,330 | 49,340 | 49,500 | 49,310 | 0,19 | 0,385 | 49,595 | 36,625 | |||
| Hella KGaA Hueck + CO | 57,04 | 57,08 | 56,42 | 56,22 | 0,20 | 0,356 | 58,86 | 34,90 | |||
| AURUBIS AG | 76,32 | 76,36 | 77,20 | 76,94 | 0,26 | 0,338 | 80,78 | 53,42 | |||
| BECHTLE STK | 150,85 | 151,15 | 150,90 | 150,40 | 0,50 | 0,332 | 186,50 | 142,50 | |||
| Fraport AG | 61,16 | 61,18 | 61,24 | 61,04 | 0,20 | 0,328 | 64,10 | 30,86 | |||
| VARTA AG | 143,80 | 143,95 | 145,70 | 145,35 | 0,35 | 0,241 | 170,30 | 91,35 | |||
| COMMERZBANK | 6,157 | 6,160 | 6,150 | 6,140 | 0,01 | 0,163 | 6,843 | 3,880 | |||
| Hugo Boss AG | 46,280 | 46,300 | 45,890 | 45,850 | 0,04 | 0,087 | 48,190 | 19,810 | |||
| Grand City Properties S.A. | 23,180 | 23,200 | 23,280 | 23,260 | 0,02 | 0,086 | 23,900 | 18,860 | |||
| Freenet AG | 20,130 | 20,220 | 20,180 | 20,170 | 0,01 | 0,050 | 22,760 | 13,965 | |||
| Gerresheimer Group | 93,55 | 93,65 | 93,20 | 93,20 | 0,00 | 0,000 | 102,10 | 79,80 | |||
| PUMA STK | 96,06 | 96,14 | 96,50 | 96,50 | 0,00 | 0,000 | 96,70 | 65,26 | |||
| AUTO1 Group SE | 36,330 | 36,340 | 35,390 | 35,390 | 0,00 | 0,000 | 0 | 0 | |||
| Zalando SE | 99,52 | 99,54 | 100,00 | 100,05 | -0,05 | -0,050 | 101,95 | 60,86 | |||
| Carl-Zeiss Meditec AG | 158,90 | 159,25 | 159,40 | 159,50 | -0,10 | -0,063 | 159,50 | 86,70 | |||
| LEG Immobilien SE | 122,55 | 122,60 | 122,70 | 122,80 | -0,10 | -0,081 | 127,34 | 111,48 | |||
| TAG Immobilien AG | 26,990 | 27,000 | 27,150 | 27,180 | -0,03 | -0,110 | 27,850 | 21,080 | |||
| GEA Group AG | 34,020 | 34,040 | 34,130 | 34,170 | -0,04 | -0,117 | 36,880 | 27,340 | |||
| ProSiebenSat.1 Media AG | 16,460 | 16,470 | 16,505 | 16,530 | -0,03 | -0,151 | 18,620 | 8,348 | |||
| NORDEX SE | 17,890 | 17,920 | 18,260 | 18,290 | -0,03 | -0,164 | 27,800 | 8,490 | |||
| Porsche Automobil Holding SE | 94,04 | 94,10 | 95,26 | 95,44 | -0,18 | -0,189 | 101,55 | 44,92 | |||
| QIAGEN NV STK | 39,500 | 39,520 | 39,590 | 39,740 | -0,15 | -0,377 | 46,610 | 37,670 | |||
| UNITED INTER STK N | 35,130 | 35,240 | 35,270 | 35,410 | -0,14 | -0,395 | 42,820 | 29,650 | |||
| AIXTRON STK | 22,230 | 22,240 | 22,220 | 22,310 | -0,09 | -0,403 | 22,430 | 9,106 | |||
| BEIERSDORF AG | 101,65 | 101,70 | 101,80 | 102,25 | -0,45 | -0,440 | 103,55 | 83,56 | |||
| Evonik Industries AG | 28,120 | 28,140 | 28,360 | 28,490 | -0,13 | -0,456 | 30,720 | 20,500 | |||
| Brenntag SE | 79,08 | 79,10 | 78,62 | 79,00 | -0,38 | -0,481 | 79,46 | 45,84 | |||
| Encavis AG | 15,270 | 15,500 | 15,390 | 15,470 | -0,08 | -0,517 | 24,950 | 12,500 | |||
| DUERR AG O.N. | 32,520 | 32,560 | 32,620 | 32,820 | -0,20 | -0,609 | 36,860 | 21,840 | |||
| RHEINMETALL STK | 83,80 | 83,86 | 84,56 | 85,12 | -0,56 | -0,658 | 92,06 | 62,20 | |||
| CTS Eventim AG & Co. KGaA | 57,08 | 57,14 | 57,58 | 58,00 | -0,42 | -0,724 | 59,96 | 31,92 | |||
| Knorr-Bremse | 110,05 | 110,10 | 108,50 | 109,30 | -0,80 | -0,732 | 116,42 | 88,55 | |||
| MORPHOSYS STK | 64,26 | 64,32 | 65,12 | 65,62 | -0,50 | -0,762 | 123,95 | 63,48 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 41,940 | 42,080 | 42,020 | 42,400 | -0,38 | -0,896 | 49,520 | 34,760 | |||
| Airbus SE | 112,06 | 112,10 | 112,50 | 113,54 | -1,04 | -0,916 | 114,98 | 59,61 | |||
| Ströer SE & Co. KGaA | 69,40 | 69,50 | 69,20 | 69,85 | -0,65 | -0,931 | 81,25 | 57,35 | |||
| RATIONAL AG | 751,80 | 753,20 | 751,00 | 760,80 | -9,80 | -1,288 | 849,50 | 491,40 | |||
| HANNOVER RUECKV STK N | 141,65 | 141,95 | 141,90 | 143,85 | -1,95 | -1,356 | 158,00 | 124,40 | |||
| CompuGroup Medical SE & Co. KGaA | 65,00 | 65,70 | 65,50 | 66,45 | -0,95 | -1,430 | 84,25 | 62,75 | |||
| HOCHTIEF STK | 64,20 | 64,24 | 64,92 | 65,90 | -0,98 | -1,487 | 87,75 | 62,05 | |||
| HelloFresh SE | 77,62 | 77,66 | 80,20 | 81,48 | -1,28 | -1,571 | 84,88 | 36,84 | |||
| DEUTSCHE LUFTHANSA AG | 10,058 | 10,066 | 10,060 | 10,224 | -0,16 | -1,604 | 12,750 | 6,998 | |||
| thyssenkrupp AG | 8,302 | 8,346 | 8,326 | 8,500 | -0,17 | -2,047 | 11,940 | 3,930 | |||
| Shop Apotheke Europe N.V. | 156,60 | 157,00 | 157,70 | 165,50 | -7,80 | -4,713 | 247,00 | 99,80 | |||