Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.866,36
Veränderung
-180,67
Veränderung in %
%-0,601
Datum
17.12.2025
Zeit
17:50:00
Eröffnung
30.105,64
Vortag
30.047,03
Tageshoch
30.105,64
Tagestief
29.854,47
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Lanxess | 17,140 | 17,300 | 17,390 | 16,860 | 0,53 | 3,144 | 32,340 | 16,050 | |||
| K+S STK | 12,200 | 12,300 | 12,240 | 11,900 | 0,34 | 2,857 | 16,800 | 10,320 | |||
| Hensoldt AG | 71,40 | 71,70 | 70,80 | 68,90 | 1,90 | 2,758 | 116,70 | 33,32 | |||
| IONOS Group SE Namens-Aktien o.N. | 25,700 | 25,800 | 26,450 | 25,750 | 0,70 | 2,718 | 42,650 | 20,900 | |||
| HelloFresh SE | 5,760 | 5,836 | 5,658 | 5,546 | 0,11 | 2,019 | 13,430 | 5,214 | |||
| Ströer SE & Co. KGaA | 36,000 | 36,600 | 36,800 | 36,100 | 0,70 | 1,939 | 58,350 | 33,500 | |||
| flatexDEGIRO AG | 34,400 | 34,540 | 34,760 | 34,140 | 0,62 | 1,816 | 34,660 | 14,640 | |||
| Knorr-Bremse | 91,95 | 92,55 | 93,70 | 92,10 | 1,60 | 1,737 | 96,30 | 67,70 | |||
| RENK Group AG | 0 | 0 | 52,74 | 51,84 | 0,90 | 1,736 | 88,76 | 18,11 | |||
| DWS Group SE | 0 | 0 | 54,75 | 54,00 | 0,75 | 1,389 | 56,05 | 38,54 | |||
| AIXTRON STK | 16,350 | 16,470 | 16,985 | 16,775 | 0,21 | 1,252 | 19,515 | 9,026 | |||
| Evonik Industries AG | 13,250 | 13,350 | 13,250 | 13,090 | 0,16 | 1,222 | 22,360 | 12,800 | |||
| Redcare Pharmacy N.V. | 62,90 | 64,35 | 63,65 | 62,90 | 0,75 | 1,192 | 146,00 | 60,20 | |||
| thyssenkrupp AG | 8,912 | 9,120 | 9,014 | 8,914 | 0,10 | 1,122 | 9,956 | 2,895 | |||
| BILFINGER STK | 103,90 | 104,30 | 109,70 | 108,50 | 1,20 | 1,106 | 108,50 | 44,70 | |||
| Hugo Boss AG | 36,720 | 36,920 | 36,740 | 36,370 | 0,37 | 1,017 | 46,600 | 31,780 | |||
| Wacker-Chemie AG | 67,40 | 67,90 | 68,50 | 68,05 | 0,45 | 0,661 | 87,32 | 59,20 | |||
| RTL Group | 32,950 | 33,800 | 33,350 | 33,150 | 0,20 | 0,603 | 37,650 | 26,450 | |||
| Freenet AG | 28,880 | 29,240 | 29,060 | 28,900 | 0,16 | 0,554 | 37,420 | 26,480 | |||
| TAG Immobilien AG | 13,110 | 13,170 | 13,100 | 13,030 | 0,07 | 0,537 | 15,840 | 11,940 | |||
| AURUBIS AG | 117,20 | 117,60 | 117,00 | 116,40 | 0,60 | 0,515 | 121,80 | 70,35 | |||
| Aroundtown SA | 2,538 | 2,690 | 2,606 | 2,594 | 0,01 | 0,463 | 3,476 | 2,218 | |||
| Hella KGaA Hueck + CO | 81,60 | 81,90 | 81,90 | 81,60 | 0,30 | 0,368 | 92,30 | 78,00 | |||
| Talanx AG | 111,10 | 111,40 | 111,20 | 110,80 | 0,40 | 0,361 | 123,50 | 79,85 | |||
| SARTORIUS AG VZO O.N. | 236,00 | 237,40 | 239,70 | 238,90 | 0,80 | 0,335 | 281,00 | 172,20 | |||
| UNITED INTER STK N | 25,240 | 25,580 | 25,400 | 25,320 | 0,08 | 0,316 | 29,180 | 14,750 | |||
| PUMA STK | 22,840 | 22,900 | 23,100 | 23,030 | 0,07 | 0,304 | 45,220 | 15,410 | |||
| TUI AG - konvertierte Namensaktien | 0 | 0 | 8,968 | 8,954 | 0,01 | 0,156 | 9,216 | 5,870 | |||
| NEMETSCHEK | 91,20 | 92,05 | 92,40 | 92,30 | 0,10 | 0,108 | 137,90 | 87,30 | |||
| TeamViewer SE | 5,495 | 5,675 | 5,600 | 5,595 | 0,01 | 0,089 | 13,440 | 5,440 | |||
| Dr. Ing. h.c. F. Porsche AG | 45,580 | 45,700 | 45,960 | 45,950 | 0,01 | 0,022 | 62,820 | 39,770 | |||
| Carl-Zeiss Meditec AG | 39,420 | 40,680 | 40,080 | 40,100 | -0,02 | -0,050 | 69,500 | 40,040 | |||
| Fielmann Group AG | 42,000 | 43,150 | 42,550 | 42,600 | -0,05 | -0,117 | 58,500 | 39,150 | |||
| NORDEX SE | 28,760 | 28,860 | 29,180 | 29,240 | -0,06 | -0,205 | 29,240 | 10,860 | |||
| Deutsche Wohnen SE | 20,200 | 20,500 | 20,100 | 20,150 | -0,05 | -0,248 | 24,500 | 19,500 | |||
| CTS Eventim AG & Co. KGaA | 76,55 | 76,95 | 76,65 | 76,85 | -0,20 | -0,260 | 113,10 | 75,00 | |||
| BECHTLE STK | 42,940 | 43,400 | 43,140 | 43,260 | -0,12 | -0,277 | 44,200 | 29,880 | |||
| Fraport AG | 67,65 | 68,05 | 67,75 | 68,00 | -0,25 | -0,368 | 78,25 | 51,90 | |||
| TRATON SE | 30,120 | 30,260 | 30,200 | 30,360 | -0,16 | -0,527 | 39,500 | 25,880 | |||
| Kion Group AG | 63,70 | 63,95 | 63,75 | 64,10 | -0,35 | -0,546 | 66,75 | 29,58 | |||
| Delivery Hero SE | 21,260 | 21,840 | 21,550 | 21,680 | -0,13 | -0,600 | 32,270 | 16,085 | |||
| LEG Immobilien SE | 60,85 | 61,05 | 61,00 | 61,45 | -0,45 | -0,732 | 81,72 | 60,95 | |||
| DEUTSCHE LUFTHANSA AG | 8,482 | 8,508 | 8,526 | 8,600 | -0,07 | -0,860 | 8,600 | 5,570 | |||
| HOCHTIEF STK | 317,80 | 318,40 | 334,60 | 338,00 | -3,40 | -1,006 | 338,00 | 124,90 | |||
| AUTO1 Group SE | 25,040 | 25,160 | 26,700 | 27,000 | -0,30 | -1,111 | 31,020 | 14,770 | |||
| Fuchs SE - Vorzugsaktien | 37,640 | 38,120 | 37,840 | 38,300 | -0,46 | -1,201 | 50,050 | 37,520 | |||
| RATIONAL AG | 620,00 | 634,50 | 627,00 | 638,50 | -11,50 | -1,801 | 887,00 | 615,00 | |||
| Krones AG | 131,00 | 132,60 | 131,80 | 134,40 | -2,60 | -1,935 | 144,60 | 108,80 | |||
| JUNGHEINRICH PR | 33,320 | 34,000 | 33,640 | 34,400 | -0,76 | -2,209 | 42,540 | 23,980 | |||
| Gerresheimer Group | 26,460 | 26,660 | 26,920 | 27,740 | -0,82 | -2,956 | 81,500 | 23,420 | |||