Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.696,45
Veränderung
+99,43
Veränderung in %
%+0,336
Datum
05.12.2025
Zeit
17:50:00
Eröffnung
29.642,35
Vortag
29.597,02
Tageshoch
29.877,29
Tagestief
29.559,25
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Delivery Hero SE | 19,700 | 20,120 | 19,875 | 18,585 | 1,29 | 6,941 | 35,810 | 16,085 | |||
| AURUBIS AG | 119,10 | 119,30 | 121,80 | 114,50 | 7,30 | 6,376 | 119,60 | 70,35 | |||
| Dr. Ing. h.c. F. Porsche AG | 47,850 | 47,960 | 47,140 | 44,870 | 2,27 | 5,059 | 62,820 | 39,770 | |||
| RENK Group AG | 51,540 | 52,060 | 51,810 | 49,380 | 2,43 | 4,921 | 88,760 | 18,110 | |||
| Knorr-Bremse | 90,45 | 91,05 | 90,30 | 87,95 | 2,35 | 2,672 | 96,30 | 67,70 | |||
| TRATON SE | 29,380 | 29,660 | 28,840 | 28,140 | 0,70 | 2,488 | 39,500 | 25,880 | |||
| thyssenkrupp AG | 9,346 | 9,520 | 9,436 | 9,208 | 0,23 | 2,476 | 9,956 | 2,895 | |||
| Ströer SE & Co. KGaA | 36,300 | 36,900 | 36,100 | 35,250 | 0,85 | 2,411 | 58,350 | 33,500 | |||
| NORDEX SE | 25,840 | 25,940 | 26,040 | 25,620 | 0,42 | 1,639 | 28,200 | 10,860 | |||
| CTS Eventim AG & Co. KGaA | 81,70 | 81,90 | 80,20 | 79,10 | 1,10 | 1,391 | 113,10 | 75,00 | |||
| Wacker-Chemie AG | 67,40 | 67,85 | 66,15 | 65,30 | 0,85 | 1,302 | 87,32 | 59,20 | |||
| LEG Immobilien SE | 63,85 | 64,35 | 64,85 | 64,05 | 0,80 | 1,249 | 87,74 | 62,65 | |||
| Fuchs SE - Vorzugsaktien | 38,120 | 38,600 | 38,360 | 37,940 | 0,42 | 1,107 | 50,050 | 37,640 | |||
| Talanx AG | 107,90 | 108,20 | 109,50 | 108,50 | 1,00 | 0,922 | 123,50 | 79,85 | |||
| RTL Group | 33,200 | 33,950 | 33,450 | 33,150 | 0,30 | 0,905 | 37,650 | 25,300 | |||
| Krones AG | 133,20 | 135,00 | 134,00 | 132,80 | 1,20 | 0,904 | 144,60 | 108,80 | |||
| Hella KGaA Hueck + CO | 80,10 | 80,40 | 81,00 | 80,30 | 0,70 | 0,872 | 92,30 | 78,00 | |||
| K+S STK | 11,860 | 11,970 | 11,720 | 11,640 | 0,08 | 0,687 | 16,800 | 10,320 | |||
| NEMETSCHEK | 92,80 | 93,55 | 94,20 | 93,75 | 0,45 | 0,480 | 137,90 | 87,30 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,150 | 26,250 | 26,550 | 26,450 | 0,10 | 0,378 | 42,650 | 20,900 | |||
| Carl-Zeiss Meditec AG | 42,580 | 44,200 | 43,380 | 43,220 | 0,16 | 0,370 | 69,500 | 41,320 | |||
| TUI AG - konvertierte Namensaktien | 8,302 | 8,338 | 8,274 | 8,252 | 0,02 | 0,267 | 9,216 | 5,870 | |||
| Gerresheimer Group | 25,660 | 25,960 | 26,080 | 26,020 | 0,06 | 0,231 | 81,500 | 23,420 | |||
| Evonik Industries AG | 12,950 | 13,020 | 12,810 | 12,800 | 0,01 | 0,078 | 22,360 | 12,800 | |||
| Fielmann Group AG | 42,650 | 43,500 | 43,050 | 43,050 | 0,00 | 0,000 | 58,500 | 39,150 | |||
| Deutsche Wohnen SE | 20,900 | 21,200 | 21,000 | 21,000 | 0,00 | 0,000 | 25,100 | 19,500 | |||
| TeamViewer SE | 5,475 | 5,655 | 5,565 | 5,570 | -0,01 | -0,090 | 13,440 | 5,440 | |||
| AIXTRON STK | 18,255 | 18,410 | 18,005 | 18,030 | -0,03 | -0,139 | 19,515 | 9,026 | |||
| Fraport AG | 71,65 | 72,05 | 71,75 | 71,85 | -0,10 | -0,139 | 78,25 | 51,50 | |||
| Aroundtown SA | 2,662 | 2,804 | 2,732 | 2,738 | -0,01 | -0,219 | 3,476 | 2,218 | |||
| HOCHTIEF STK | 314,00 | 315,80 | 319,20 | 320,00 | -0,80 | -0,250 | 320,00 | 124,90 | |||
| Hensoldt AG | 68,45 | 68,75 | 68,65 | 68,85 | -0,20 | -0,290 | 116,70 | 33,32 | |||
| BILFINGER STK | 100,30 | 101,00 | 101,60 | 101,90 | -0,30 | -0,294 | 104,00 | 44,65 | |||
| RATIONAL AG | 620,00 | 632,50 | 626,00 | 628,00 | -2,00 | -0,318 | 888,50 | 615,00 | |||
| DEUTSCHE LUFTHANSA AG | 8,218 | 8,250 | 8,192 | 8,220 | -0,03 | -0,341 | 8,362 | 5,570 | |||
| Hugo Boss AG | 35,340 | 35,540 | 35,000 | 35,150 | -0,15 | -0,427 | 46,600 | 31,780 | |||
| HelloFresh SE | 6,030 | 6,098 | 5,942 | 5,972 | -0,03 | -0,502 | 13,430 | 5,214 | |||
| Freenet AG | 27,800 | 28,180 | 27,920 | 28,080 | -0,16 | -0,570 | 37,420 | 26,480 | |||
| DWS Group SE | 52,00 | 52,30 | 51,90 | 52,20 | -0,30 | -0,575 | 56,05 | 38,54 | |||
| TAG Immobilien AG | 13,900 | 13,990 | 13,930 | 14,030 | -0,10 | -0,713 | 15,840 | 11,940 | |||
| Redcare Pharmacy N.V. | 61,55 | 62,75 | 62,20 | 62,65 | -0,45 | -0,718 | 160,00 | 60,20 | |||
| flatexDEGIRO AG | 31,660 | 31,860 | 31,480 | 31,820 | -0,34 | -1,069 | 34,200 | 14,425 | |||
| SARTORIUS AG VZO O.N. | 253,60 | 255,10 | 256,10 | 258,90 | -2,80 | -1,081 | 281,00 | 172,20 | |||
| UNITED INTER STK N | 24,760 | 25,140 | 24,940 | 25,240 | -0,30 | -1,189 | 29,180 | 14,750 | |||
| Kion Group AG | 64,95 | 65,40 | 64,85 | 65,70 | -0,85 | -1,294 | 65,70 | 29,58 | |||
| BECHTLE STK | 43,200 | 43,600 | 43,400 | 44,100 | -0,70 | -1,587 | 44,200 | 29,880 | |||
| PUMA STK | 21,010 | 21,070 | 20,960 | 21,310 | -0,35 | -1,642 | 46,840 | 15,410 | |||
| JUNGHEINRICH PR | 34,000 | 34,460 | 34,220 | 34,800 | -0,58 | -1,667 | 42,540 | 23,980 | |||
| AUTO1 Group SE | 23,840 | 23,960 | 23,960 | 24,560 | -0,60 | -2,443 | 31,020 | 14,770 | |||
| Lanxess | 17,250 | 17,460 | 17,000 | 17,480 | -0,48 | -2,746 | 32,340 | 16,050 | |||