Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.756,41
Veränderung
+27,36
Veränderung in %
%+0,092
Datum
10.12.2025
Zeit
14:24:27
Eröffnung
29.687,76
Vortag
29.729,05
Tageshoch
29.800,87
Tagestief
29.574,24
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 | 22,530 | 22,700 | 22,320 | 20,720 | 1,60 | 7,722 | 32,270 | 16,085 | |||
| NORDEX SE | 28,260 | 28,320 | 27,960 | 26,360 | 1,60 | 6,070 | 28,200 | 10,860 | |||
| AUTO1 Group SE | 25,540 | 25,580 | 25,080 | 24,260 | 0,82 | 3,380 | 31,020 | 14,770 | |||
| HOCHTIEF STK | 331,20 | 331,60 | 325,60 | 319,20 | 6,40 | 2,005 | 320,00 | 124,90 | |||
| PUMA STK | 20,200 | 20,220 | 20,400 | 20,010 | 0,39 | 1,949 | 46,620 | 15,410 | |||
| flatexDEGIRO AG | 33,920 | 33,980 | 34,060 | 33,440 | 0,62 | 1,854 | 34,200 | 14,640 | |||
| Wacker-Chemie AG | 67,90 | 68,05 | 67,40 | 66,25 | 1,15 | 1,736 | 87,32 | 59,20 | |||
| SARTORIUS AG VZO O.N. | 254,70 | 255,10 | 254,70 | 251,20 | 3,50 | 1,393 | 281,00 | 172,20 | |||
| Talanx AG | 108,80 | 108,90 | 110,50 | 109,30 | 1,20 | 1,098 | 123,50 | 79,85 | |||
| Lanxess | 17,210 | 17,230 | 17,210 | 17,030 | 0,18 | 1,057 | 32,340 | 16,050 | |||
| IONOS Group SE Namens-Aktien o.N. | 25,400 | 25,550 | 25,900 | 25,650 | 0,25 | 0,975 | 42,650 | 20,900 | |||
| Hugo Boss AG | 34,900 | 34,920 | 35,200 | 34,990 | 0,21 | 0,600 | 46,600 | 31,780 | |||
| DWS Group SE | 53,85 | 53,90 | 53,15 | 52,90 | 0,25 | 0,473 | 56,05 | 38,54 | |||
| JUNGHEINRICH PR | 34,720 | 34,980 | 34,780 | 34,660 | 0,12 | 0,346 | 42,540 | 23,980 | |||
| Evonik Industries AG | 12,900 | 12,920 | 12,890 | 12,850 | 0,04 | 0,311 | 22,360 | 12,800 | |||
| Hella KGaA Hueck + CO | 80,20 | 80,60 | 80,30 | 80,10 | 0,20 | 0,250 | 92,30 | 78,00 | |||
| CTS Eventim AG & Co. KGaA | 80,15 | 80,25 | 80,75 | 80,55 | 0,20 | 0,248 | 113,10 | 75,00 | |||
| thyssenkrupp AG | 8,916 | 8,966 | 8,870 | 8,872 | -0,00 | -0,023 | 9,956 | 2,895 | |||
| Kion Group AG | 65,00 | 65,05 | 65,50 | 65,55 | -0,05 | -0,076 | 65,70 | 29,58 | |||
| NEMETSCHEK | 91,15 | 91,25 | 91,30 | 91,45 | -0,15 | -0,164 | 137,90 | 87,30 | |||
| Krones AG | 132,80 | 133,40 | 132,80 | 133,20 | -0,40 | -0,300 | 144,60 | 108,80 | |||
| K+S STK | 11,760 | 11,770 | 11,600 | 11,640 | -0,04 | -0,344 | 16,800 | 10,320 | |||
| HelloFresh SE | 5,616 | 5,638 | 5,612 | 5,638 | -0,03 | -0,461 | 13,430 | 5,214 | |||
| Carl-Zeiss Meditec AG | 43,220 | 43,600 | 43,340 | 43,580 | -0,24 | -0,551 | 69,500 | 41,320 | |||
| Freenet AG | 27,880 | 28,000 | 27,940 | 28,120 | -0,18 | -0,640 | 37,420 | 26,480 | |||
| RATIONAL AG | 615,50 | 620,00 | 617,50 | 621,50 | -4,00 | -0,644 | 887,00 | 615,00 | |||
| BECHTLE STK | 42,760 | 42,980 | 42,740 | 43,040 | -0,30 | -0,697 | 44,200 | 29,880 | |||
| UNITED INTER STK N | 24,860 | 25,040 | 24,920 | 25,100 | -0,18 | -0,717 | 29,180 | 14,750 | |||
| RENK Group AG | 55,86 | 55,90 | 57,30 | 57,77 | -0,47 | -0,814 | 88,76 | 18,11 | |||
| Fielmann Group AG | 42,250 | 42,550 | 42,300 | 42,650 | -0,35 | -0,821 | 58,500 | 39,150 | |||
| AIXTRON STK | 17,715 | 17,755 | 17,510 | 17,655 | -0,15 | -0,821 | 19,515 | 9,026 | |||
| Ströer SE & Co. KGaA | 35,500 | 35,650 | 35,650 | 35,950 | -0,30 | -0,834 | 58,350 | 33,500 | |||
| BILFINGER STK | 104,80 | 104,90 | 102,20 | 103,10 | -0,90 | -0,873 | 104,90 | 44,70 | |||
| Redcare Pharmacy N.V. | 61,35 | 62,25 | 61,85 | 62,45 | -0,60 | -0,961 | 160,00 | 60,20 | |||
| LEG Immobilien SE | 61,25 | 61,30 | 61,40 | 62,00 | -0,60 | -0,968 | 85,54 | 62,00 | |||
| Knorr-Bremse | 89,80 | 89,85 | 90,70 | 91,60 | -0,90 | -0,983 | 96,30 | 67,70 | |||
| Fuchs SE - Vorzugsaktien | 36,980 | 37,220 | 37,100 | 37,520 | -0,42 | -1,119 | 50,050 | 37,520 | |||
| TUI AG - konvertierte Namensaktien | 8,180 | 8,188 | 8,278 | 8,372 | -0,09 | -1,123 | 9,216 | 5,870 | |||
| Dr. Ing. h.c. F. Porsche AG | 46,240 | 46,270 | 46,660 | 47,210 | -0,55 | -1,165 | 62,820 | 39,770 | |||
| Deutsche Wohnen SE | 20,350 | 20,450 | 20,200 | 20,450 | -0,25 | -1,222 | 24,950 | 19,500 | |||
| Aroundtown SA | 2,552 | 2,598 | 2,572 | 2,608 | -0,04 | -1,380 | 3,476 | 2,218 | |||
| Gerresheimer Group | 25,700 | 25,740 | 24,480 | 24,840 | -0,36 | -1,449 | 81,500 | 23,420 | |||
| AURUBIS AG | 117,00 | 117,20 | 117,00 | 118,80 | -1,80 | -1,515 | 121,80 | 70,35 | |||
| TAG Immobilien AG | 12,960 | 12,980 | 13,030 | 13,240 | -0,21 | -1,586 | 15,840 | 11,940 | |||
| Hensoldt AG | 71,35 | 71,45 | 73,35 | 74,75 | -1,40 | -1,873 | 116,70 | 33,32 | |||
| RTL Group | 32,050 | 32,350 | 32,100 | 32,800 | -0,70 | -2,134 | 37,650 | 26,000 | |||
| TRATON SE | 29,060 | 29,100 | 28,440 | 29,120 | -0,68 | -2,335 | 39,500 | 25,880 | |||
| TeamViewer SE | 5,585 | 5,665 | 5,610 | 5,765 | -0,16 | -2,689 | 13,440 | 5,440 | |||
| Fraport AG | 71,75 | 71,90 | 70,60 | 72,65 | -2,05 | -2,822 | 78,25 | 51,50 | |||
| DEUTSCHE LUFTHANSA AG | 8,064 | 8,068 | 8,012 | 8,248 | -0,24 | -2,861 | 8,362 | 5,570 | |||