Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.521,63
Veränderung
-415,52
Veränderung in %
%-1,388
Datum
01.12.2025
Zeit
16:18:17
Eröffnung
29.850,71
Vortag
29.937,15
Tageshoch
29.877,45
Tagestief
29.311,79
52 Wochen Hoch
31.649,14
52 Wochen Tief
24.640,54
Stück letzter Handel
k.A.
Stück
0
Umsatz
k.A.
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| HelloFresh SE | 6,088 | 6,098 | 6,186 | 5,804 | 0,38 | 6,582 | 13,430 | 5,214 | |||
| Gerresheimer Group | 26,960 | 27,000 | 26,580 | 25,100 | 1,48 | 5,896 | 81,500 | 23,420 | |||
| AURUBIS AG | 119,10 | 119,30 | 117,00 | 113,40 | 3,60 | 3,175 | 119,60 | 70,35 | |||
| SARTORIUS AG VZO O.N. | 250,80 | 251,30 | 248,00 | 240,40 | 7,60 | 3,161 | 281,00 | 172,20 | |||
| AUTO1 Group SE | 23,800 | 23,840 | 24,160 | 23,480 | 0,68 | 2,896 | 31,020 | 13,020 | |||
| PUMA STK | 20,710 | 20,730 | 20,390 | 19,930 | 0,46 | 2,308 | 46,840 | 15,410 | |||
| Kion Group AG | 63,55 | 63,65 | 64,25 | 63,05 | 1,20 | 1,903 | 64,30 | 29,58 | |||
| Hella KGaA Hueck + CO | 80,90 | 81,00 | 81,80 | 80,50 | 1,30 | 1,615 | 92,30 | 78,00 | |||
| CTS Eventim AG & Co. KGaA | 81,95 | 82,05 | 84,00 | 82,75 | 1,25 | 1,511 | 113,10 | 75,00 | |||
| flatexDEGIRO AG | 32,440 | 32,480 | 32,840 | 32,460 | 0,38 | 1,171 | 34,200 | 13,355 | |||
| TAG Immobilien AG | 14,400 | 14,420 | 14,630 | 14,480 | 0,15 | 1,036 | 15,840 | 11,940 | |||
| Evonik Industries AG | 13,180 | 13,200 | 13,210 | 13,110 | 0,10 | 0,763 | 22,360 | 13,010 | |||
| Fraport AG | 71,65 | 71,75 | 72,10 | 71,70 | 0,40 | 0,558 | 78,25 | 51,50 | |||
| NEMETSCHEK | 95,40 | 95,50 | 94,75 | 94,25 | 0,50 | 0,531 | 137,90 | 87,30 | |||
| Ströer SE & Co. KGaA | 35,200 | 35,250 | 35,500 | 35,350 | 0,15 | 0,424 | 58,350 | 33,500 | |||
| Lanxess | 17,470 | 17,490 | 17,300 | 17,230 | 0,07 | 0,406 | 32,340 | 16,050 | |||
| DWS Group SE | 52,50 | 52,60 | 53,35 | 53,15 | 0,20 | 0,376 | 56,05 | 38,54 | |||
| LEG Immobilien SE | 64,55 | 64,65 | 64,85 | 64,75 | 0,10 | 0,154 | 87,74 | 62,65 | |||
| Knorr-Bremse | 91,35 | 91,40 | 90,45 | 90,35 | 0,10 | 0,111 | 96,30 | 67,70 | |||
| Deutsche Wohnen SE | 21,250 | 21,350 | 21,700 | 21,700 | 0,00 | 0,000 | 25,100 | 19,500 | |||
| BILFINGER STK | 99,90 | 100,00 | 98,75 | 98,75 | 0,00 | 0,000 | 104,00 | 43,50 | |||
| Talanx AG | 110,80 | 110,90 | 111,30 | 111,40 | -0,10 | -0,090 | 123,50 | 79,80 | |||
| Wacker-Chemie AG | 65,55 | 65,65 | 65,60 | 65,70 | -0,10 | -0,152 | 87,32 | 59,20 | |||
| DEUTSCHE LUFTHANSA AG | 8,298 | 8,302 | 8,248 | 8,264 | -0,02 | -0,194 | 8,362 | 5,570 | |||
| TRATON SE | 28,860 | 28,900 | 29,220 | 29,300 | -0,08 | -0,273 | 39,500 | 25,880 | |||
| AIXTRON STK | 17,370 | 17,400 | 17,905 | 17,980 | -0,08 | -0,417 | 19,515 | 9,026 | |||
| Fielmann Group AG | 43,600 | 43,850 | 43,550 | 43,850 | -0,30 | -0,684 | 58,500 | 39,100 | |||
| Dr. Ing. h.c. F. Porsche AG | 44,370 | 44,400 | 44,270 | 44,580 | -0,31 | -0,695 | 62,820 | 39,770 | |||
| Freenet AG | 28,240 | 28,340 | 28,280 | 28,480 | -0,20 | -0,702 | 37,420 | 26,480 | |||
| IONOS Group SE Namens-Aktien o.N. | 27,200 | 27,300 | 27,750 | 27,950 | -0,20 | -0,716 | 42,650 | 20,900 | |||
| K+S STK | 11,840 | 11,860 | 11,630 | 11,730 | -0,10 | -0,853 | 16,800 | 10,320 | |||
| RTL Group | 33,700 | 34,000 | 33,750 | 34,050 | -0,30 | -0,881 | 37,650 | 24,800 | |||
| Krones AG | 129,20 | 130,00 | 129,20 | 130,40 | -1,20 | -0,920 | 144,60 | 108,80 | |||
| Hugo Boss AG | 38,420 | 38,440 | 38,210 | 38,600 | -0,39 | -1,010 | 46,600 | 31,780 | |||
| UNITED INTER STK N | 25,520 | 25,680 | 25,580 | 25,860 | -0,28 | -1,083 | 29,180 | 14,750 | |||
| TUI AG - konvertierte Namensaktien | 8,164 | 8,170 | 8,158 | 8,262 | -0,10 | -1,259 | 9,216 | 5,870 | |||
| RATIONAL AG | 629,00 | 633,00 | 629,00 | 640,50 | -11,50 | -1,795 | 904,00 | 615,00 | |||
| Carl-Zeiss Meditec AG | 43,680 | 44,040 | 43,860 | 44,680 | -0,82 | -1,835 | 69,500 | 41,320 | |||
| Fuchs SE - Vorzugsaktien | 38,620 | 38,860 | 38,580 | 39,340 | -0,76 | -1,932 | 50,050 | 37,700 | |||
| BECHTLE STK | 43,360 | 43,580 | 43,180 | 44,200 | -1,02 | -2,308 | 44,200 | 29,880 | |||
| Redcare Pharmacy N.V. | 63,90 | 64,80 | 64,25 | 65,80 | -1,55 | -2,356 | 160,00 | 60,20 | |||
| Aroundtown SA | 2,884 | 2,928 | 2,910 | 2,982 | -0,07 | -2,414 | 3,476 | 2,218 | |||
| TeamViewer SE | 5,580 | 5,660 | 5,600 | 5,755 | -0,16 | -2,693 | 13,440 | 5,440 | |||
| JUNGHEINRICH PR | 33,660 | 33,840 | 33,660 | 34,640 | -0,98 | -2,829 | 42,540 | 23,980 | |||
| HOCHTIEF STK | 294,20 | 294,60 | 292,60 | 302,80 | -10,20 | -3,369 | 302,80 | 118,40 | |||
| thyssenkrupp AG | 8,962 | 9,006 | 8,984 | 9,382 | -0,40 | -4,242 | 9,956 | 2,895 | |||
| NORDEX SE | 24,960 | 24,980 | 25,180 | 26,300 | -1,12 | -4,259 | 28,200 | 10,860 | |||
| Delivery Hero SE | 19,210 | 19,350 | 19,125 | 20,250 | -1,13 | -5,556 | 35,810 | 16,085 | |||
| RENK Group AG | 48,43 | 48,47 | 47,67 | 50,78 | -3,11 | -6,124 | 88,76 | 18,11 | |||
| Hensoldt AG | 66,65 | 66,70 | 64,90 | 70,05 | -5,15 | -7,352 | 116,70 | 33,32 | |||