Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
26.159,19
Veränderung
-287,74
Veränderung in %
%-1,088
Datum
20.03.2023
Zeit
09:59:01
Eröffnung
26.287,35
Vortag
26.446,93
Tageshoch
26.304,97
Tagestief
25.722,93
52 Wochen Hoch
31.914,54
52 Wochen Tief
21.791,03
Stück letzter Handel
1.245
Stück
106.138.049
Umsatz
106.138.049,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| RATIONAL AG | 582,50 | 585,00 | 581,50 | 582,00 | -0,50 | -0,086 | 691,60 | 414,60 | |||
| JUNGHEINRICH PR | 31,060 | 31,200 | 31,060 | 31,120 | -0,06 | -0,193 | 36,880 | 20,260 | |||
TeamViewer SE |
14,745 | 14,865 | 14,800 | 14,865 | -0,07 | -0,437 | 15,560 | 7,768 | |||
| Freenet AG | 22,910 | 23,050 | 22,990 | 23,110 | -0,12 | -0,519 | 26,820 | 18,845 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 37,240 | 37,600 | 37,360 | 37,560 | -0,20 | -0,532 | 39,340 | 24,480 | |||
| Carl-Zeiss Meditec AG | 136,40 | 136,90 | 136,35 | 137,60 | -1,25 | -0,908 | 152,40 | 103,40 | |||
| LEG Immobilien SE | 54,16 | 54,22 | 53,66 | 54,20 | -0,54 | -0,996 | 110,51 | 53,98 | |||
| AIXTRON STK | 27,890 | 27,910 | 27,700 | 28,000 | -0,30 | -1,071 | 31,660 | 19,845 | |||
| EVOTEC SE | 17,860 | 18,010 | 17,940 | 18,135 | -0,20 | -1,075 | 28,920 | 14,915 | |||
| Hugo Boss AG | 56,12 | 56,16 | 55,90 | 56,54 | -0,64 | -1,132 | 66,02 | 45,51 | |||
| DEUTSCHE LUFTHANSA AG | 9,387 | 9,392 | 9,398 | 9,510 | -0,11 | -1,178 | 10,968 | 5,564 | |||
| UNITED INTER STK N | 17,200 | 17,340 | 17,250 | 17,465 | -0,22 | -1,231 | 32,120 | 17,445 | |||
| Fresenius Medical Care KGaA | 36,400 | 36,480 | 36,100 | 36,580 | -0,48 | -1,312 | 63,060 | 26,540 | |||
| BECHTLE STK | 39,800 | 40,070 | 39,830 | 40,440 | -0,61 | -1,508 | 53,700 | 32,620 | |||
| Aroundtown SA | 1,906 | 1,969 | 1,936 | 1,966 | -0,03 | -1,551 | 5,562 | 1,850 | |||
| AURUBIS AG | 80,10 | 80,20 | 80,74 | 82,02 | -1,28 | -1,561 | 116,20 | 51,06 | |||
| ADTRAN Holdings Inc. | 14,000 | 14,600 | 14,350 | 14,600 | -0,25 | -1,712 | 0 | 0 | |||
| Encavis AG | 16,005 | 16,140 | 16,035 | 16,330 | -0,30 | -1,806 | 24,440 | 16,330 | |||
| JENOPTIK STK | 30,000 | 30,220 | 30,080 | 30,660 | -0,58 | -1,892 | 33,140 | 19,620 | |||
| NORDEX SE | 12,745 | 12,775 | 12,930 | 13,200 | -0,27 | -2,045 | 15,876 | 7,374 | |||
| Siltronic AG | 67,00 | 67,20 | 68,15 | 69,75 | -1,60 | -2,294 | 99,18 | 54,05 | |||
| thyssenkrupp AG | 6,118 | 6,168 | 6,114 | 6,262 | -0,15 | -2,363 | 9,140 | 4,225 | |||
| K+S STK | 19,035 | 19,055 | 19,060 | 19,535 | -0,48 | -2,432 | 35,240 | 18,280 | |||
| RTL Group | 43,320 | 43,680 | 43,600 | 44,700 | -1,10 | -2,461 | 53,750 | 31,280 | |||
| BEFESA S.A. | 43,220 | 43,340 | 44,240 | 45,480 | -1,24 | -2,726 | 73,100 | 29,840 | |||
| NEMETSCHEK | 54,54 | 54,62 | 53,82 | 55,34 | -1,52 | -2,747 | 91,14 | 43,60 | |||
| Delivery Hero SE | 29,860 | 30,060 | 29,840 | 30,730 | -0,89 | -2,896 | 57,100 | 25,260 | |||
| Telefonica Deutschland Holding | 2,865 | 2,867 | 2,823 | 2,910 | -0,09 | -2,990 | 2,991 | 2,017 | |||
| Stabilus SA | 58,80 | 59,00 | 58,00 | 59,80 | -1,80 | -3,010 | 65,60 | 40,45 | |||
| GEA Group AG | 41,630 | 41,670 | 41,000 | 42,280 | -1,28 | -3,027 | 43,460 | 31,320 | |||
| SIXT SE | 115,40 | 116,00 | 114,90 | 118,50 | -3,60 | -3,038 | 136,60 | 79,90 | |||
| Vantage Towers AG | 33,540 | 33,600 | 33,120 | 34,180 | -1,06 | -3,101 | 34,740 | 24,740 | |||
| Hella KGaA Hueck + CO | 75,35 | 75,60 | 75,25 | 77,70 | -2,45 | -3,153 | 82,60 | 54,22 | |||
| Lanxess | 34,180 | 34,210 | 34,670 | 35,800 | -1,13 | -3,156 | 47,220 | 28,580 | |||
| Evonik Industries AG | 18,395 | 18,405 | 18,285 | 18,905 | -0,62 | -3,280 | 26,440 | 16,565 | |||
| Knorr-Bremse | 57,04 | 57,08 | 56,82 | 58,80 | -1,98 | -3,367 | 73,52 | 42,83 | |||
| Ströer SE & Co. KGaA | 49,60 | 49,70 | 49,26 | 51,00 | -1,74 | -3,412 | 67,25 | 35,08 | |||
| Talanx AG | 39,600 | 39,640 | 40,060 | 41,520 | -1,46 | -3,516 | 46,320 | 34,320 | |||
| CTS Eventim AG & Co. KGaA | 57,55 | 57,60 | 57,35 | 59,45 | -2,10 | -3,532 | 68,05 | 40,76 | |||
| Kion Group AG | 28,230 | 28,270 | 28,740 | 29,980 | -1,24 | -4,136 | 76,900 | 19,410 | |||
| Wacker-Chemie AG | 139,55 | 139,70 | 141,80 | 148,00 | -6,20 | -4,189 | 184,15 | 101,10 | |||
| DUERR AG O.N. | 30,520 | 30,560 | 30,480 | 31,820 | -1,34 | -4,211 | 36,360 | 19,880 | |||
| Fraport AG | 44,380 | 44,490 | 44,430 | 46,500 | -2,07 | -4,452 | 54,600 | 36,220 | |||
| Scout24 SE | 52,34 | 52,42 | 51,44 | 54,02 | -2,58 | -4,776 | 61,96 | 46,36 | |||
| PUMA STK | 51,14 | 51,22 | 49,82 | 52,32 | -2,50 | -4,778 | 79,38 | 43,80 | |||
| Gerresheimer Group | 85,55 | 85,65 | 86,15 | 90,60 | -4,45 | -4,912 | 90,60 | 46,90 | |||
| ProSiebenSat.1 Media AG | 8,658 | 8,670 | 8,516 | 9,068 | -0,55 | -6,087 | 12,090 | 6,500 | |||
| TAG Immobilien AG | 6,255 | 6,260 | 6,160 | 6,590 | -0,43 | -6,525 | 20,742 | 5,455 | |||
| Hensoldt AG | 32,600 | 32,700 | 31,000 | 33,250 | -2,25 | -6,767 | 35,750 | 19,220 | |||
| HelloFresh SE | 15,725 | 15,745 | 15,690 | 16,905 | -1,22 | -7,187 | 46,160 | 16,905 | |||