Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.920,08
Veränderung
+187,43
Veränderung in %
%+0,630
Datum
11.12.2025
Zeit
17:50:00
Eröffnung
29.723,24
Vortag
29.732,65
Tageshoch
29.991,99
Tagestief
29.603,88
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Carl-Zeiss Meditec AG | 39,780 | 40,180 | 45,860 | 42,900 | 2,96 | 6,900 | 69,500 | 41,320 | |||
| Gerresheimer Group | 26,120 | 26,280 | 25,480 | 24,480 | 1,00 | 4,085 | 81,500 | 23,420 | |||
| NORDEX SE | 28,840 | 28,960 | 28,980 | 27,960 | 1,02 | 3,648 | 28,200 | 10,860 | |||
| PUMA STK | 21,060 | 21,130 | 21,100 | 20,400 | 0,70 | 3,431 | 46,620 | 15,410 | |||
| Fuchs SE - Vorzugsaktien | 38,440 | 38,880 | 38,660 | 37,520 | 1,14 | 3,038 | 50,050 | 37,520 | |||
| BILFINGER STK | 107,20 | 107,60 | 104,90 | 102,20 | 2,70 | 2,642 | 104,90 | 44,70 | |||
| TRATON SE | 29,960 | 30,060 | 28,980 | 28,440 | 0,54 | 1,899 | 39,500 | 25,880 | |||
| JUNGHEINRICH PR | 34,820 | 35,480 | 35,160 | 34,520 | 0,64 | 1,854 | 42,540 | 23,980 | |||
| thyssenkrupp AG | 8,952 | 9,138 | 9,054 | 8,890 | 0,16 | 1,845 | 9,956 | 2,895 | |||
| RATIONAL AG | 628,50 | 638,00 | 633,00 | 622,50 | 10,50 | 1,687 | 887,00 | 615,00 | |||
| DWS Group SE | 53,30 | 53,60 | 53,95 | 53,15 | 0,80 | 1,505 | 56,05 | 38,54 | |||
| K+S STK | 11,930 | 12,030 | 11,770 | 11,600 | 0,17 | 1,466 | 16,800 | 10,320 | |||
| Krones AG | 134,20 | 136,00 | 135,00 | 133,20 | 1,80 | 1,351 | 144,60 | 108,80 | |||
| RTL Group | 31,950 | 32,750 | 32,350 | 31,950 | 0,40 | 1,252 | 37,650 | 26,450 | |||
| TeamViewer SE | 5,585 | 5,785 | 5,680 | 5,610 | 0,07 | 1,248 | 13,440 | 5,440 | |||
| AUTO1 Group SE | 26,080 | 26,200 | 25,380 | 25,080 | 0,30 | 1,196 | 31,020 | 14,770 | |||
| Freenet AG | 28,240 | 28,600 | 28,420 | 28,180 | 0,24 | 0,852 | 37,420 | 26,480 | |||
| BECHTLE STK | 43,020 | 43,480 | 43,260 | 42,900 | 0,36 | 0,839 | 44,200 | 29,880 | |||
| HOCHTIEF STK | 330,00 | 332,00 | 327,60 | 325,60 | 2,00 | 0,614 | 325,60 | 124,90 | |||
| Deutsche Wohnen SE | 20,200 | 20,500 | 20,300 | 20,200 | 0,10 | 0,495 | 24,950 | 19,500 | |||
| UNITED INTER STK N | 25,020 | 25,280 | 25,140 | 25,060 | 0,08 | 0,319 | 29,180 | 14,750 | |||
| Hugo Boss AG | 35,900 | 36,030 | 35,300 | 35,200 | 0,10 | 0,284 | 46,600 | 31,780 | |||
| Fielmann Group AG | 41,950 | 43,100 | 42,500 | 42,400 | 0,10 | 0,236 | 58,500 | 39,150 | |||
| IONOS Group SE Namens-Aktien o.N. | 25,700 | 25,850 | 25,950 | 25,900 | 0,05 | 0,193 | 42,650 | 20,900 | |||
| LEG Immobilien SE | 60,95 | 61,50 | 61,40 | 61,40 | 0,00 | 0,000 | 85,54 | 61,40 | |||
| flatexDEGIRO AG | 34,080 | 34,160 | 34,040 | 34,060 | -0,02 | -0,059 | 34,200 | 14,640 | |||
| AIXTRON STK | 17,740 | 17,840 | 17,490 | 17,510 | -0,02 | -0,114 | 19,515 | 9,026 | |||
| Talanx AG | 110,00 | 110,30 | 110,30 | 110,50 | -0,20 | -0,181 | 123,50 | 79,85 | |||
| TUI AG - konvertierte Namensaktien | 8,160 | 8,176 | 8,038 | 8,056 | -0,02 | -0,223 | 9,216 | 5,870 | |||
| Hensoldt AG | 71,00 | 71,25 | 71,35 | 71,60 | -0,25 | -0,349 | 116,70 | 33,32 | |||
| TAG Immobilien AG | 13,100 | 13,200 | 12,980 | 13,030 | -0,05 | -0,384 | 15,840 | 11,940 | |||
| NEMETSCHEK | 92,05 | 92,85 | 90,90 | 91,30 | -0,40 | -0,438 | 137,90 | 87,30 | |||
| Aroundtown SA | 2,510 | 2,678 | 2,594 | 2,606 | -0,01 | -0,460 | 3,476 | 2,218 | |||
| Redcare Pharmacy N.V. | 61,95 | 63,45 | 62,20 | 62,50 | -0,30 | -0,480 | 160,00 | 60,20 | |||
| Kion Group AG | 66,65 | 66,90 | 65,95 | 66,30 | -0,35 | -0,528 | 66,30 | 29,58 | |||
| Hella KGaA Hueck + CO | 81,50 | 81,80 | 79,80 | 80,30 | -0,50 | -0,623 | 92,30 | 78,00 | |||
| Knorr-Bremse | 93,10 | 93,70 | 90,10 | 90,70 | -0,60 | -0,662 | 96,30 | 67,70 | |||
| Evonik Industries AG | 13,240 | 13,300 | 12,800 | 12,890 | -0,09 | -0,698 | 22,360 | 12,800 | |||
| AURUBIS AG | 118,20 | 118,60 | 116,00 | 117,00 | -1,00 | -0,855 | 121,80 | 70,35 | |||
| DEUTSCHE LUFTHANSA AG | 8,078 | 8,112 | 7,918 | 8,012 | -0,09 | -1,173 | 8,362 | 5,570 | |||
| Lanxess | 17,430 | 17,630 | 16,990 | 17,210 | -0,22 | -1,278 | 32,340 | 16,050 | |||
| HelloFresh SE | 5,600 | 5,620 | 5,516 | 5,600 | -0,08 | -1,500 | 13,430 | 5,214 | |||
| Ströer SE & Co. KGaA | 36,300 | 36,450 | 35,050 | 35,650 | -0,60 | -1,683 | 58,350 | 33,500 | |||
| SARTORIUS AG VZO O.N. | 246,80 | 247,90 | 250,00 | 254,70 | -4,70 | -1,845 | 281,00 | 172,20 | |||
| CTS Eventim AG & Co. KGaA | 77,70 | 78,00 | 79,05 | 80,75 | -1,70 | -2,105 | 113,10 | 75,00 | |||
| RENK Group AG | 55,52 | 55,67 | 54,84 | 56,03 | -1,19 | -2,124 | 88,76 | 18,11 | |||
| Wacker-Chemie AG | 66,75 | 67,05 | 65,90 | 67,40 | -1,50 | -2,226 | 87,32 | 59,20 | |||
| Dr. Ing. h.c. F. Porsche AG | 46,250 | 46,530 | 45,540 | 46,660 | -1,12 | -2,400 | 62,820 | 39,770 | |||
| Fraport AG | 70,80 | 71,00 | 67,90 | 70,60 | -2,70 | -3,824 | 78,25 | 51,50 | |||
| Delivery Hero SE | 21,170 | 21,640 | 21,380 | 22,530 | -1,15 | -5,104 | 32,270 | 16,085 | |||