Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.111,28
Veränderung
+95,39
Veränderung in %
%+0,329
Datum
26.11.2025
Zeit
16:21:08
Eröffnung
29.120,78
Vortag
29.015,89
Tageshoch
29.250,57
Tagestief
28.942,12
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SARTORIUS AG VZO O.N. | 241,70 | 242,00 | 243,40 | 230,90 | 12,50 | 5,414 | 281,00 | 172,20 | |||
| thyssenkrupp AG | 9,014 | 9,058 | 9,044 | 8,648 | 0,40 | 4,579 | 9,956 | 2,827 | |||
| K+S STK | 11,570 | 11,590 | 11,490 | 11,030 | 0,46 | 4,170 | 16,800 | 10,320 | |||
| HelloFresh SE | 5,660 | 5,670 | 5,520 | 5,334 | 0,19 | 3,487 | 13,430 | 5,214 | |||
| HOCHTIEF STK | 298,00 | 298,60 | 296,40 | 286,60 | 9,80 | 3,419 | 294,60 | 116,70 | |||
| TeamViewer SE | 5,610 | 5,695 | 5,770 | 5,585 | 0,19 | 3,312 | 13,440 | 5,440 | |||
| RENK Group AG | 50,37 | 50,40 | 52,46 | 50,79 | 1,67 | 3,288 | 88,76 | 18,11 | |||
| Kion Group AG | 61,80 | 61,90 | 61,95 | 60,10 | 1,85 | 3,078 | 64,30 | 29,58 | |||
| Lanxess | 16,850 | 16,870 | 17,100 | 16,590 | 0,51 | 3,074 | 32,340 | 16,050 | |||
| AURUBIS AG | 112,40 | 112,60 | 111,40 | 108,20 | 3,20 | 2,957 | 119,60 | 70,35 | |||
| BILFINGER STK | 96,75 | 96,95 | 97,80 | 95,05 | 2,75 | 2,893 | 104,00 | 43,10 | |||
| flatexDEGIRO AG | 32,100 | 32,140 | 31,960 | 31,120 | 0,84 | 2,699 | 34,200 | 13,260 | |||
| PUMA STK | 16,950 | 16,970 | 15,940 | 15,525 | 0,42 | 2,673 | 46,840 | 15,410 | |||
| Gerresheimer Group | 24,760 | 24,820 | 24,920 | 24,280 | 0,64 | 2,636 | 81,500 | 23,420 | |||
| Hensoldt AG | 68,65 | 68,70 | 70,70 | 68,90 | 1,80 | 2,612 | 116,70 | 33,32 | |||
| Hella KGaA Hueck + CO | 79,80 | 80,00 | 81,10 | 79,20 | 1,90 | 2,399 | 92,30 | 78,00 | |||
| TUI AG - konvertierte Namensaktien | 7,902 | 7,908 | 7,872 | 7,698 | 0,17 | 2,260 | 9,216 | 5,870 | |||
| TRATON SE | 29,260 | 29,300 | 29,420 | 28,820 | 0,60 | 2,082 | 39,500 | 25,880 | |||
| Knorr-Bremse | 87,40 | 87,50 | 86,30 | 84,65 | 1,65 | 1,949 | 96,30 | 67,70 | |||
| Delivery Hero SE | 17,035 | 17,175 | 17,090 | 16,770 | 0,32 | 1,908 | 38,720 | 16,085 | |||
| Freenet AG | 28,260 | 28,360 | 28,260 | 27,860 | 0,40 | 1,436 | 37,420 | 26,480 | |||
| Talanx AG | 111,60 | 111,80 | 110,70 | 109,20 | 1,50 | 1,374 | 123,50 | 78,75 | |||
| Fraport AG | 71,45 | 71,55 | 72,00 | 71,25 | 0,75 | 1,053 | 78,25 | 51,25 | |||
| NEMETSCHEK | 93,60 | 93,70 | 93,50 | 92,55 | 0,95 | 1,026 | 137,90 | 87,30 | |||
| DWS Group SE | 52,40 | 52,45 | 52,45 | 52,00 | 0,45 | 0,865 | 56,05 | 38,54 | |||
| Dr. Ing. h.c. F. Porsche AG | 43,870 | 43,890 | 43,820 | 43,480 | 0,34 | 0,782 | 62,820 | 39,770 | |||
| JUNGHEINRICH PR | 33,560 | 33,760 | 33,720 | 33,480 | 0,24 | 0,717 | 42,540 | 23,980 | |||
| CTS Eventim AG & Co. KGaA | 82,15 | 82,25 | 83,85 | 83,30 | 0,55 | 0,660 | 113,10 | 75,00 | |||
| AUTO1 Group SE | 23,480 | 23,520 | 23,840 | 23,700 | 0,14 | 0,591 | 31,020 | 11,110 | |||
| Hugo Boss AG | 38,770 | 38,790 | 37,910 | 37,740 | 0,17 | 0,450 | 46,600 | 31,780 | |||
| Fielmann Group AG | 43,500 | 43,750 | 43,650 | 43,500 | 0,15 | 0,345 | 58,500 | 39,050 | |||
| Carl-Zeiss Meditec AG | 45,820 | 46,140 | 46,020 | 45,920 | 0,10 | 0,218 | 69,500 | 41,320 | |||
| BECHTLE STK | 39,440 | 39,660 | 39,840 | 39,780 | 0,06 | 0,151 | 41,260 | 29,880 | |||
| NORDEX SE | 26,240 | 26,280 | 25,800 | 25,780 | 0,02 | 0,078 | 28,200 | 10,860 | |||
| DEUTSCHE LUFTHANSA AG | 8,186 | 8,192 | 8,134 | 8,128 | 0,01 | 0,074 | 8,362 | 5,570 | |||
| Wacker-Chemie AG | 65,70 | 65,80 | 67,25 | 67,30 | -0,05 | -0,074 | 87,32 | 59,20 | |||
| Ströer SE & Co. KGaA | 34,950 | 35,050 | 35,450 | 35,550 | -0,10 | -0,281 | 58,350 | 33,500 | |||
| Krones AG | 128,80 | 129,60 | 129,60 | 130,00 | -0,40 | -0,308 | 144,60 | 108,80 | |||
| Fuchs SE - Vorzugsaktien | 39,280 | 39,560 | 39,480 | 39,620 | -0,14 | -0,353 | 50,050 | 37,700 | |||
| TAG Immobilien AG | 14,340 | 14,360 | 14,230 | 14,310 | -0,08 | -0,559 | 15,840 | 11,940 | |||
| AIXTRON STK | 17,675 | 17,705 | 17,225 | 17,335 | -0,11 | -0,635 | 19,515 | 9,026 | |||
| Evonik Industries AG | 13,240 | 13,260 | 13,260 | 13,350 | -0,09 | -0,674 | 22,360 | 13,010 | |||
| LEG Immobilien SE | 64,45 | 64,50 | 64,25 | 64,70 | -0,45 | -0,696 | 87,74 | 62,65 | |||
| RATIONAL AG | 625,00 | 629,00 | 628,00 | 633,00 | -5,00 | -0,790 | 904,00 | 615,00 | |||
| RTL Group | 33,350 | 33,650 | 33,450 | 33,750 | -0,30 | -0,889 | 37,650 | 24,050 | |||
| Deutsche Wohnen SE | 21,550 | 21,600 | 21,400 | 21,600 | -0,20 | -0,926 | 25,100 | 19,500 | |||
| UNITED INTER STK N | 24,900 | 25,060 | 25,040 | 25,360 | -0,32 | -1,262 | 29,180 | 14,750 | |||
| IONOS Group SE Namens-Aktien o.N. | 27,650 | 27,700 | 27,500 | 27,900 | -0,40 | -1,434 | 42,650 | 20,900 | |||
| Redcare Pharmacy N.V. | 61,05 | 62,00 | 61,60 | 63,10 | -1,50 | -2,377 | 160,00 | 60,20 | |||
| Aroundtown SA | 2,970 | 3,014 | 3,004 | 3,170 | -0,17 | -5,237 | 3,476 | 2,218 | |||