Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
28.263,82
Veränderung
-179,63
Veränderung in %
%-0,632
Datum
21.11.2025
Zeit
17:50:00
Eröffnung
28.255,27
Vortag
28.443,45
Tageshoch
28.401,59
Tagestief
27.981,33
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNITED INTER STK N | 24,340 | 24,660 | 24,740 | 23,780 | 0,96 | 4,037 | 29,180 | 14,750 | |||
| Carl-Zeiss Meditec AG | 42,580 | 44,180 | 43,400 | 42,000 | 1,40 | 3,333 | 69,500 | 41,320 | |||
| TUI AG - konvertierte Namensaktien | 7,546 | 7,590 | 7,526 | 7,310 | 0,22 | 2,955 | 9,216 | 5,870 | |||
| CTS Eventim AG & Co. KGaA | 84,20 | 84,45 | 76,90 | 75,00 | 1,90 | 2,533 | 113,10 | 75,00 | |||
| RTL Group | 32,900 | 33,550 | 33,250 | 32,450 | 0,80 | 2,465 | 37,650 | 24,050 | |||
| Freenet AG | 27,280 | 27,900 | 27,620 | 27,000 | 0,62 | 2,296 | 37,420 | 26,480 | |||
| Fuchs SE - Vorzugsaktien | 38,440 | 38,920 | 38,740 | 37,980 | 0,76 | 2,001 | 50,050 | 37,700 | |||
| Fielmann Group AG | 42,750 | 43,900 | 43,300 | 42,500 | 0,80 | 1,882 | 58,500 | 39,050 | |||
| RATIONAL AG | 617,50 | 632,50 | 625,00 | 615,00 | 10,00 | 1,626 | 904,00 | 615,00 | |||
| DEUTSCHE LUFTHANSA AG | 7,968 | 7,992 | 7,942 | 7,818 | 0,12 | 1,586 | 8,362 | 5,570 | |||
| Krones AG | 124,80 | 126,80 | 125,80 | 124,00 | 1,80 | 1,452 | 144,60 | 108,80 | |||
| BECHTLE STK | 38,180 | 38,640 | 38,460 | 37,940 | 0,52 | 1,371 | 41,260 | 29,880 | |||
| JUNGHEINRICH PR | 32,040 | 32,660 | 32,400 | 32,180 | 0,22 | 0,684 | 42,540 | 23,980 | |||
| flatexDEGIRO AG | 30,280 | 30,380 | 31,100 | 30,960 | 0,14 | 0,452 | 34,200 | 13,205 | |||
| Aroundtown SA | 3,000 | 3,158 | 3,080 | 3,072 | 0,01 | 0,260 | 3,476 | 2,218 | |||
| Lanxess | 16,320 | 16,560 | 16,090 | 16,050 | 0,04 | 0,249 | 32,340 | 16,050 | |||
| Delivery Hero SE | 15,860 | 16,370 | 16,085 | 16,125 | -0,04 | -0,248 | 39,250 | 16,125 | |||
| TeamViewer SE | 5,340 | 5,515 | 5,440 | 5,485 | -0,05 | -0,820 | 13,440 | 5,485 | |||
| Talanx AG | 108,80 | 109,10 | 107,50 | 108,40 | -0,90 | -0,830 | 123,50 | 77,70 | |||
| Fraport AG | 71,10 | 71,50 | 70,25 | 70,90 | -0,65 | -0,917 | 78,25 | 49,48 | |||
| Hugo Boss AG | 37,240 | 37,540 | 36,230 | 36,680 | -0,45 | -1,227 | 46,600 | 31,780 | |||
| IONOS Group SE Namens-Aktien o.N. | 27,050 | 27,550 | 26,550 | 26,900 | -0,35 | -1,301 | 42,650 | 20,900 | |||
| NEMETSCHEK | 89,70 | 90,50 | 87,80 | 89,05 | -1,25 | -1,404 | 137,90 | 87,30 | |||
| Deutsche Wohnen SE | 21,650 | 21,950 | 21,200 | 21,550 | -0,35 | -1,624 | 25,100 | 19,500 | |||
| Redcare Pharmacy N.V. | 59,55 | 60,85 | 60,20 | 61,25 | -1,05 | -1,714 | 160,00 | 60,40 | |||
| Evonik Industries AG | 13,390 | 13,490 | 13,070 | 13,350 | -0,28 | -2,097 | 22,360 | 13,010 | |||
| LEG Immobilien SE | 64,55 | 65,05 | 62,65 | 64,00 | -1,35 | -2,109 | 87,78 | 63,05 | |||
| NORDEX SE | 25,580 | 25,680 | 26,640 | 27,220 | -0,58 | -2,131 | 28,200 | 10,860 | |||
| Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 42,110 | 43,050 | -0,94 | -2,184 | 62,820 | 39,770 | |||
| Gerresheimer Group | 23,600 | 23,900 | 23,420 | 24,000 | -0,58 | -2,417 | 81,500 | 23,720 | |||
| HOCHTIEF STK | 271,20 | 273,00 | 284,00 | 291,20 | -7,20 | -2,473 | 294,60 | 113,60 | |||
| PUMA STK | 15,655 | 15,780 | 15,410 | 15,810 | -0,40 | -2,530 | 46,840 | 15,690 | |||
| TAG Immobilien AG | 14,280 | 14,390 | 13,880 | 14,250 | -0,37 | -2,596 | 15,840 | 11,940 | |||
| Hella KGaA Hueck + CO | 78,50 | 79,50 | 78,00 | 80,10 | -2,10 | -2,622 | 92,30 | 78,40 | |||
| DWS Group SE | 51,75 | 51,85 | 50,80 | 52,20 | -1,40 | -2,682 | 56,05 | 38,54 | |||
| Knorr-Bremse | 83,80 | 84,40 | 82,05 | 84,50 | -2,45 | -2,899 | 96,30 | 67,70 | |||
| SARTORIUS AG VZO O.N. | 225,10 | 227,20 | 218,10 | 224,80 | -6,70 | -2,980 | 281,00 | 172,20 | |||
| Wacker-Chemie AG | 67,20 | 67,75 | 65,95 | 68,00 | -2,05 | -3,015 | 87,32 | 59,20 | |||
| AURUBIS AG | 106,40 | 106,80 | 105,70 | 109,00 | -3,30 | -3,028 | 119,60 | 70,35 | |||
| K+S STK | 11,020 | 11,080 | 10,850 | 11,250 | -0,40 | -3,556 | 16,800 | 10,320 | |||
| BILFINGER STK | 92,70 | 92,85 | 93,10 | 96,55 | -3,45 | -3,573 | 104,00 | 43,10 | |||
| Hensoldt AG | 0 | 0 | 72,20 | 75,25 | -3,05 | -4,053 | 116,70 | 33,32 | |||
| Ströer SE & Co. KGaA | 34,550 | 35,150 | 33,500 | 34,950 | -1,45 | -4,149 | 58,350 | 33,950 | |||
| TRATON SE | 28,420 | 28,680 | 27,320 | 28,700 | -1,38 | -4,808 | 39,500 | 25,880 | |||
| Kion Group AG | 59,70 | 59,95 | 57,90 | 61,05 | -3,15 | -5,160 | 64,30 | 29,58 | |||
| AUTO1 Group SE | 23,480 | 23,600 | 23,160 | 24,600 | -1,44 | -5,854 | 31,020 | 9,775 | |||
| RENK Group AG | 0 | 0 | 50,76 | 54,10 | -3,34 | -6,174 | 88,76 | 18,11 | |||
| HelloFresh SE | 5,298 | 5,384 | 5,214 | 5,592 | -0,38 | -6,760 | 13,430 | 5,504 | |||
| thyssenkrupp AG | 8,452 | 8,648 | 8,522 | 9,170 | -0,65 | -7,067 | 9,956 | 2,827 | |||
| AIXTRON STK | 16,375 | 16,575 | 16,520 | 18,700 | -2,18 | -11,658 | 19,515 | 9,026 | |||