Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
28.950,79
Veränderung
-65,10
Veränderung in %
%-0,224
Datum
26.11.2025
Zeit
13:26:29
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| AIXTRON STK | 17,440 | 17,465 | 17,225 | 17,335 | -0,11 | -0,635 | 19,515 | 9,026 | |||
| Aroundtown SA | 2,960 | 3,006 | 2,992 | 3,170 | -0,18 | -5,615 | 3,476 | 2,218 | |||
| AURUBIS AG | 112,20 | 112,40 | 111,40 | 108,20 | 3,20 | 2,957 | 119,60 | 70,35 | |||
| AUTO1 Group SE | 23,240 | 23,280 | 23,840 | 23,700 | 0,14 | 0,591 | 31,020 | 11,110 | |||
| BECHTLE STK | 39,620 | 39,820 | 39,740 | 39,780 | -0,04 | -0,101 | 41,260 | 29,880 | |||
| BILFINGER STK | 97,50 | 97,65 | 97,80 | 95,05 | 2,75 | 2,893 | 104,00 | 43,10 | |||
| Carl-Zeiss Meditec AG | 45,680 | 46,020 | 45,860 | 45,920 | -0,06 | -0,131 | 69,500 | 41,320 | |||
| CTS Eventim AG & Co. KGaA | 81,45 | 81,50 | 83,85 | 83,30 | 0,55 | 0,660 | 113,10 | 75,00 | |||
| Delivery Hero SE | 16,900 | 17,050 | 16,965 | 16,770 | 0,20 | 1,163 | 38,720 | 16,085 | |||
| DEUTSCHE LUFTHANSA AG | 8,102 | 8,108 | 8,166 | 8,128 | 0,04 | 0,468 | 8,362 | 5,570 | |||
| Deutsche Wohnen SE | 21,350 | 21,450 | 21,400 | 21,600 | -0,20 | -0,926 | 25,100 | 19,500 | |||
| Dr. Ing. h.c. F. Porsche AG | 43,690 | 43,720 | 43,820 | 43,480 | 0,34 | 0,782 | 62,820 | 39,770 | |||
| DWS Group SE | 51,95 | 52,05 | 52,45 | 52,00 | 0,45 | 0,865 | 56,05 | 38,54 | |||
| Evonik Industries AG | 13,220 | 13,240 | 13,260 | 13,350 | -0,09 | -0,674 | 22,360 | 13,010 | |||
| Fielmann Group AG | 43,400 | 43,700 | 43,600 | 43,500 | 0,10 | 0,230 | 58,500 | 39,050 | |||
| flatexDEGIRO AG | 31,800 | 31,860 | 31,960 | 31,120 | 0,84 | 2,699 | 34,200 | 13,260 | |||
| Fraport AG | 71,00 | 71,15 | 72,00 | 71,25 | 0,75 | 1,053 | 78,25 | 51,25 | |||
| Freenet AG | 28,100 | 28,200 | 28,140 | 27,860 | 0,28 | 1,005 | 37,420 | 26,480 | |||
| Fuchs SE - Vorzugsaktien | 39,280 | 39,520 | 39,380 | 39,620 | -0,24 | -0,606 | 50,050 | 37,700 | |||
| Gerresheimer Group | 24,780 | 24,840 | 24,920 | 24,280 | 0,64 | 2,636 | 81,500 | 23,420 | |||
| Hella KGaA Hueck + CO | 80,20 | 80,40 | 81,10 | 79,20 | 1,90 | 2,399 | 92,30 | 78,00 | |||
| HelloFresh SE | 5,534 | 5,550 | 5,520 | 5,334 | 0,19 | 3,487 | 13,430 | 5,214 | |||
| Hensoldt AG | 68,70 | 68,75 | 70,70 | 68,90 | 1,80 | 2,612 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 296,60 | 297,20 | 296,40 | 286,60 | 9,80 | 3,419 | 294,60 | 116,70 | |||
| Hugo Boss AG | 38,660 | 38,680 | 37,910 | 37,740 | 0,17 | 0,450 | 46,600 | 31,780 | |||
| IONOS Group SE Namens-Aktien o.N. | 27,500 | 27,550 | 27,500 | 27,900 | -0,40 | -1,434 | 42,650 | 20,900 | |||
| JUNGHEINRICH PR | 33,400 | 33,580 | 33,520 | 33,480 | 0,04 | 0,119 | 42,540 | 23,980 | |||
| Kion Group AG | 61,20 | 61,30 | 61,95 | 60,10 | 1,85 | 3,078 | 64,30 | 29,58 | |||
| Knorr-Bremse | 86,70 | 86,80 | 86,30 | 84,65 | 1,65 | 1,949 | 96,30 | 67,70 | |||
| Krones AG | 128,60 | 129,20 | 129,00 | 130,00 | -1,00 | -0,769 | 144,60 | 108,80 | |||
| K+S STK | 11,530 | 11,550 | 11,490 | 11,030 | 0,46 | 4,170 | 16,800 | 10,320 | |||
| Lanxess | 16,880 | 16,910 | 17,100 | 16,590 | 0,51 | 3,074 | 32,340 | 16,050 | |||
| LEG Immobilien SE | 63,70 | 63,80 | 64,25 | 64,70 | -0,45 | -0,696 | 87,74 | 62,65 | |||
| NEMETSCHEK | 92,80 | 92,90 | 93,50 | 92,55 | 0,95 | 1,026 | 137,90 | 87,30 | |||
| NORDEX SE | 26,120 | 26,160 | 25,800 | 25,780 | 0,02 | 0,078 | 28,200 | 10,860 | |||
| PUMA STK | 16,665 | 16,675 | 15,940 | 15,525 | 0,42 | 2,673 | 46,840 | 15,410 | |||
| RATIONAL AG | 625,50 | 630,00 | 627,50 | 633,00 | -5,50 | -0,869 | 904,00 | 615,00 | |||
| Redcare Pharmacy N.V. | 60,15 | 61,05 | 60,90 | 63,10 | -2,20 | -3,487 | 160,00 | 60,20 | |||
| RENK Group AG | 49,98 | 50,05 | 52,46 | 50,79 | 1,67 | 3,288 | 88,76 | 18,11 | |||
| RTL Group | 33,250 | 33,500 | 33,350 | 33,750 | -0,40 | -1,185 | 37,650 | 24,050 | |||
| SARTORIUS AG VZO O.N. | 240,30 | 240,60 | 243,40 | 230,90 | 12,50 | 5,414 | 281,00 | 172,20 | |||
| Ströer SE & Co. KGaA | 34,900 | 35,050 | 35,450 | 35,550 | -0,10 | -0,281 | 58,350 | 33,500 | |||
| TAG Immobilien AG | 14,050 | 14,080 | 14,230 | 14,310 | -0,08 | -0,559 | 15,840 | 11,940 | |||
| Talanx AG | 111,20 | 111,40 | 110,70 | 109,20 | 1,50 | 1,374 | 123,50 | 78,75 | |||
| TeamViewer SE | 5,715 | 5,795 | 5,720 | 5,585 | 0,14 | 2,417 | 13,440 | 5,440 | |||
| thyssenkrupp AG | 8,940 | 8,986 | 8,962 | 8,648 | 0,31 | 3,631 | 9,956 | 2,827 | |||
| TRATON SE | 29,360 | 29,420 | 29,420 | 28,820 | 0,60 | 2,082 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 7,846 | 7,856 | 7,872 | 7,698 | 0,17 | 2,260 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 24,980 | 25,140 | 24,920 | 25,360 | -0,44 | -1,735 | 29,180 | 14,750 | |||
| Wacker-Chemie AG | 65,40 | 65,55 | 67,25 | 67,30 | -0,05 | -0,074 | 87,32 | 59,20 | |||