Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.118,90
Veränderung
-491,67
Veränderung in %
%-1,660
Datum
14.11.2025
Zeit
12:47:57
Eröffnung
29.554,43
Vortag
29.610,57
Tageshoch
29.575,58
Tagestief
29.115,67
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| AIXTRON STK | 17,250 | 17,285 | 17,725 | 17,765 | -0,04 | -0,225 | 19,515 | 9,026 | |||
| Aroundtown SA | 3,116 | 3,162 | 3,146 | 3,198 | -0,05 | -1,626 | 3,476 | 2,218 | |||
| AURUBIS AG | 108,20 | 108,40 | 109,80 | 112,30 | -2,50 | -2,226 | 119,60 | 70,35 | |||
| AUTO1 Group SE | 24,620 | 24,680 | 25,760 | 26,920 | -1,16 | -4,309 | 31,020 | 9,775 | |||
| BECHTLE STK | 39,580 | 39,940 | 39,260 | 34,900 | 4,36 | 12,493 | 41,260 | 29,880 | |||
| BILFINGER STK | 95,00 | 95,20 | 99,10 | 90,70 | 8,40 | 9,261 | 104,00 | 43,10 | |||
| Carl-Zeiss Meditec AG | 42,080 | 42,460 | 42,280 | 43,460 | -1,18 | -2,715 | 69,500 | 41,320 | |||
| CTS Eventim AG & Co. KGaA | 79,30 | 79,40 | 80,50 | 80,75 | -0,25 | -0,310 | 113,10 | 76,70 | |||
| Delivery Hero SE | 16,750 | 16,890 | 16,895 | 18,175 | -1,28 | -7,043 | 39,250 | 17,240 | |||
| DEUTSCHE LUFTHANSA AG | 7,798 | 7,802 | 7,878 | 7,772 | 0,11 | 1,364 | 8,362 | 5,570 | |||
| Deutsche Wohnen SE | 21,300 | 21,400 | 21,450 | 21,450 | 0,00 | 0,000 | 25,100 | 19,500 | |||
| Dr. Ing. h.c. F. Porsche AG | 45,830 | 45,870 | 46,650 | 46,750 | -0,10 | -0,214 | 62,940 | 39,770 | |||
| DWS Group SE | 52,80 | 52,90 | 54,30 | 54,55 | -0,25 | -0,458 | 56,05 | 38,54 | |||
| Evonik Industries AG | 13,940 | 13,960 | 14,070 | 13,850 | 0,22 | 1,588 | 22,360 | 13,660 | |||
| Fielmann Group AG | 43,400 | 43,700 | 43,600 | 44,100 | -0,50 | -1,134 | 58,500 | 39,050 | |||
| flatexDEGIRO AG | 31,500 | 31,540 | 32,140 | 32,080 | 0,06 | 0,187 | 34,200 | 13,205 | |||
| Fraport AG | 78,00 | 78,10 | 77,40 | 75,30 | 2,10 | 2,789 | 78,25 | 49,24 | |||
| Freenet AG | 27,780 | 27,900 | 27,920 | 27,900 | 0,02 | 0,072 | 37,420 | 26,480 | |||
| Fuchs SE - Vorzugsaktien | 39,040 | 39,280 | 39,160 | 39,740 | -0,58 | -1,459 | 50,050 | 38,020 | |||
| Gerresheimer Group | 24,020 | 24,060 | 24,800 | 24,460 | 0,34 | 1,390 | 81,500 | 23,720 | |||
| Hella KGaA Hueck + CO | 80,60 | 81,00 | 80,00 | 80,70 | -0,70 | -0,867 | 92,30 | 78,40 | |||
| HelloFresh SE | 5,728 | 5,748 | 5,862 | 5,940 | -0,08 | -1,313 | 13,430 | 5,700 | |||
| Hensoldt AG | 82,25 | 82,35 | 81,85 | 85,20 | -3,35 | -3,932 | 116,70 | 33,24 | |||
| HOCHTIEF STK | 280,60 | 281,00 | 283,20 | 294,60 | -11,40 | -3,870 | 294,60 | 112,10 | |||
| Hugo Boss AG | 37,000 | 37,050 | 37,500 | 37,290 | 0,21 | 0,563 | 46,600 | 31,780 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,350 | 26,450 | 26,500 | 25,700 | 0,80 | 3,113 | 42,650 | 20,900 | |||
| JUNGHEINRICH PR | 31,040 | 31,200 | 31,220 | 32,040 | -0,82 | -2,559 | 42,540 | 23,840 | |||
| Kion Group AG | 61,30 | 61,40 | 62,65 | 63,45 | -0,80 | -1,261 | 64,30 | 29,58 | |||
| Knorr-Bremse | 83,65 | 83,75 | 84,25 | 86,00 | -1,75 | -2,035 | 96,30 | 67,70 | |||
| Krones AG | 124,00 | 124,60 | 124,60 | 127,80 | -3,20 | -2,504 | 144,60 | 108,80 | |||
| K+S STK | 11,750 | 11,770 | 11,810 | 11,550 | 0,26 | 2,251 | 16,800 | 10,320 | |||
| Lanxess | 17,610 | 17,630 | 17,900 | 17,760 | 0,14 | 0,788 | 32,340 | 16,710 | |||
| LEG Immobilien SE | 63,30 | 63,40 | 64,55 | 65,60 | -1,05 | -1,601 | 87,78 | 63,90 | |||
| NEMETSCHEK | 90,45 | 90,55 | 92,60 | 93,50 | -0,90 | -0,963 | 137,90 | 91,45 | |||
| NORDEX SE | 26,740 | 26,780 | 26,960 | 28,200 | -1,24 | -4,397 | 28,200 | 10,860 | |||
| PUMA STK | 16,375 | 16,385 | 16,570 | 16,950 | -0,38 | -2,242 | 46,840 | 16,285 | |||
| RATIONAL AG | 626,50 | 630,00 | 629,50 | 642,00 | -12,50 | -1,947 | 904,00 | 618,50 | |||
| Redcare Pharmacy N.V. | 60,75 | 61,75 | 61,20 | 63,35 | -2,15 | -3,394 | 160,00 | 61,70 | |||
| RENK Group AG | 63,60 | 63,66 | 65,90 | 65,99 | -0,09 | -0,136 | 88,76 | 18,11 | |||
| RTL Group | 32,850 | 33,100 | 32,950 | 33,300 | -0,35 | -1,051 | 37,650 | 23,850 | |||
| SARTORIUS AG VZO O.N. | 224,80 | 225,10 | 228,40 | 234,20 | -5,80 | -2,477 | 281,00 | 172,20 | |||
| Ströer SE & Co. KGaA | 34,050 | 34,100 | 34,150 | 34,600 | -0,45 | -1,301 | 58,350 | 33,950 | |||
| TAG Immobilien AG | 13,950 | 13,970 | 14,300 | 14,180 | 0,12 | 0,846 | 15,840 | 11,940 | |||
| Talanx AG | 112,50 | 112,60 | 113,90 | 113,90 | 0,00 | 0,000 | 123,50 | 77,20 | |||
| TeamViewer SE | 5,765 | 5,840 | 5,800 | 5,970 | -0,17 | -2,848 | 13,440 | 5,930 | |||
| thyssenkrupp AG | 9,142 | 9,190 | 9,192 | 9,380 | -0,19 | -2,004 | 9,956 | 2,471 | |||
| TRATON SE | 28,340 | 28,380 | 28,940 | 28,980 | -0,04 | -0,138 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 7,694 | 7,698 | 7,784 | 7,824 | -0,04 | -0,511 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 23,840 | 24,000 | 23,980 | 24,380 | -0,40 | -1,641 | 29,180 | 14,750 | |||
| Wacker-Chemie AG | 66,55 | 66,70 | 66,05 | 63,60 | 2,45 | 3,852 | 87,32 | 59,20 | |||