Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
25.627,99
Veränderung
-275,46
Veränderung in %
%-1,063
Datum
06.12.2022
Zeit
17:54:13
Eröffnung
25.794,82
Vortag
25.903,45
Tageshoch
25.866,12
Tagestief
25.502,95
52 Wochen Hoch
35.631,11
52 Wochen Tief
21.791,03
Stück letzter Handel
0
Stück
428.223.395
Umsatz
428.223.395,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Talanx AG | 43,540 | 43,700 | 43,980 | 42,880 | 1,10 | 2,565 | 44,160 | 34,320 | |||
| RHEINMETALL STK | 193,80 | 194,35 | 195,90 | 192,75 | 3,15 | 1,634 | 224,30 | 79,48 | |||
| BEFESA S.A. | 41,480 | 41,900 | 42,820 | 42,300 | 0,52 | 1,229 | 73,100 | 29,840 | |||
| Software AG | 24,920 | 25,200 | 25,400 | 25,180 | 0,22 | 0,874 | 39,540 | 20,280 | |||
| AIXTRON STK | 31,230 | 31,340 | 31,430 | 31,210 | 0,22 | 0,705 | 31,660 | 16,075 | |||
| RATIONAL AG | 574,50 | 585,00 | 580,00 | 576,50 | 3,50 | 0,607 | 900,80 | 414,60 | |||
| K+S STK | 20,530 | 20,630 | 20,370 | 20,340 | 0,03 | 0,147 | 35,240 | 14,810 | |||
| Siltronic AG | 79,40 | 79,55 | 80,45 | 80,35 | 0,10 | 0,124 | 142,05 | 54,05 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 32,960 | 33,740 | 33,400 | 33,360 | 0,04 | 0,120 | 41,160 | 24,480 | |||
| RTL Group | 40,340 | 41,160 | 40,700 | 40,680 | 0,02 | 0,049 | 53,750 | 31,280 | |||
| Vantage Towers AG | 32,640 | 32,840 | 32,600 | 32,660 | -0,06 | -0,184 | 33,160 | 24,740 | |||
| CTS Eventim AG & Co. KGaA | 60,20 | 60,30 | 61,30 | 61,45 | -0,15 | -0,244 | 69,88 | 40,76 | |||
| DEUTSCHE LUFTHANSA AG | 7,695 | 7,732 | 7,710 | 7,731 | -0,02 | -0,272 | 7,879 | 5,564 | |||
| Freenet AG | 20,700 | 21,160 | 20,960 | 21,050 | -0,09 | -0,428 | 26,820 | 18,845 | |||
| DUERR AG O.N. | 33,000 | 33,180 | 33,260 | 33,420 | -0,16 | -0,479 | 42,320 | 19,880 | |||
| Hella KGaA Hueck + CO | 79,85 | 80,15 | 80,10 | 80,55 | -0,45 | -0,559 | 81,85 | 51,72 | |||
| Fraport AG | 41,430 | 41,690 | 42,750 | 43,000 | -0,25 | -0,581 | 66,800 | 36,220 | |||
| thyssenkrupp AG | 5,468 | 5,648 | 5,566 | 5,606 | -0,04 | -0,714 | 10,875 | 4,225 | |||
| Deutsche Wohnen SE | 20,430 | 20,630 | 20,620 | 20,770 | -0,15 | -0,722 | 40,370 | 16,915 | |||
| TeamViewer | 12,395 | 12,755 | 12,570 | 12,675 | -0,11 | -0,828 | 16,110 | 7,768 | |||
| Delivery Hero SE | 41,270 | 41,960 | 41,510 | 41,860 | -0,35 | -0,836 | 109,350 | 25,260 | |||
| Scout24 SE | 50,50 | 50,90 | 51,54 | 51,98 | -0,44 | -0,846 | 62,50 | 45,81 | |||
| NEMETSCHEK | 47,63 | 48,02 | 49,81 | 50,30 | -0,49 | -0,974 | 113,50 | 43,60 | |||
| Hugo Boss AG | 52,62 | 52,84 | 52,76 | 53,28 | -0,52 | -0,976 | 58,44 | 42,90 | |||
| GEA Group AG | 39,390 | 39,580 | 39,350 | 39,810 | -0,46 | -1,155 | 48,460 | 31,320 | |||
| VARTA AG | 28,570 | 28,730 | 28,730 | 29,090 | -0,36 | -1,238 | 118,300 | 27,090 | |||
| COMMERZBANK | 7,834 | 7,856 | 7,830 | 7,930 | -0,10 | -1,261 | 9,179 | 5,599 | |||
| AURUBIS AG | 77,08 | 77,38 | 77,24 | 78,26 | -1,02 | -1,303 | 116,20 | 51,06 | |||
| Stabilus SA | 61,35 | 61,60 | 61,30 | 62,15 | -0,85 | -1,368 | 69,20 | 40,45 | |||
| Knorr-Bremse | 53,74 | 54,26 | 54,62 | 55,42 | -0,80 | -1,444 | 91,62 | 42,83 | |||
| JUNGHEINRICH PR | 28,000 | 28,700 | 28,380 | 28,800 | -0,42 | -1,458 | 46,000 | 20,260 | |||
| Evonik Industries AG | 18,415 | 18,615 | 18,500 | 18,810 | -0,31 | -1,648 | 29,510 | 16,565 | |||
| Encavis AG | 18,930 | 19,430 | 19,205 | 19,550 | -0,35 | -1,765 | 24,440 | 12,450 | |||
| LEG Immobilien SE | 61,40 | 61,50 | 61,26 | 62,38 | -1,12 | -1,795 | 123,15 | 53,98 | |||
| UNITED INTER STK N | 19,375 | 20,170 | 19,800 | 20,190 | -0,39 | -1,932 | 35,410 | 18,485 | |||
ADTRAN Holdings Inc. |
18,800 | 19,500 | 19,350 | 19,750 | -0,40 | -2,025 | 0 | 0 | |||
| Telefonica Deutschland Holding | 2,267 | 2,283 | 2,212 | 2,258 | -0,05 | -2,037 | 2,991 | 2,017 | |||
| ProSiebenSat.1 Media AG | 8,492 | 8,592 | 8,582 | 8,768 | -0,19 | -2,121 | 14,500 | 6,500 | |||
| Gerresheimer Group | 65,35 | 65,70 | 70,60 | 72,15 | -1,55 | -2,148 | 85,00 | 46,90 | |||
| Aroundtown SA | 2,258 | 2,395 | 2,327 | 2,380 | -0,05 | -2,227 | 5,702 | 1,850 | |||
| Ströer SE & Co. KGaA | 43,400 | 43,820 | 43,880 | 44,940 | -1,06 | -2,359 | 71,250 | 35,080 | |||
| SIXT SE | 90,30 | 91,45 | 90,95 | 93,15 | -2,20 | -2,362 | 164,90 | 79,90 | |||
| HelloFresh SE | 24,070 | 24,220 | 24,990 | 25,600 | -0,61 | -2,383 | 84,600 | 20,330 | |||
| BECHTLE STK | 34,710 | 35,910 | 35,300 | 36,340 | -1,04 | -2,862 | 63,560 | 33,800 | |||
| TAG Immobilien AG | 5,785 | 5,825 | 5,955 | 6,135 | -0,18 | -2,934 | 23,639 | 5,740 | |||
| Carl-Zeiss Meditec AG | 124,55 | 125,90 | 124,95 | 129,20 | -4,25 | -3,289 | 186,10 | 103,40 | |||
| Wacker-Chemie AG | 120,85 | 121,80 | 120,35 | 124,45 | -4,10 | -3,294 | 184,15 | 101,10 | |||
| Lanxess | 37,160 | 37,450 | 37,810 | 39,210 | -1,40 | -3,571 | 58,640 | 28,580 | |||
| Kion Group AG | 27,000 | 27,260 | 28,310 | 29,360 | -1,05 | -3,576 | 100,100 | 19,410 | |||
| EVOTEC SE | 15,855 | 16,385 | 16,115 | 16,925 | -0,81 | -4,786 | 44,670 | 15,980 | |||