Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
28.075,58
Veränderung
-367,87
Veränderung in %
%-1,293
Datum
21.11.2025
Zeit
13:28:25
Eröffnung
28.255,27
Vortag
28.443,45
Tageshoch
28.401,59
Tagestief
27.981,33
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 | 16,125 | 16,155 | 16,520 | 18,700 | -2,18 | -11,658 | 19,515 | 9,026 | |||
| Aroundtown SA | 3,016 | 3,062 | 3,046 | 3,072 | -0,03 | -0,846 | 3,476 | 2,218 | |||
| AURUBIS AG | 106,10 | 106,30 | 105,70 | 109,00 | -3,30 | -3,028 | 119,60 | 70,35 | |||
| AUTO1 Group SE | 22,820 | 22,860 | 23,160 | 24,600 | -1,44 | -5,854 | 31,020 | 9,775 | |||
| BECHTLE STK | 37,940 | 38,180 | 38,160 | 37,940 | 0,22 | 0,580 | 41,260 | 29,880 | |||
| BILFINGER STK | 92,55 | 92,70 | 93,10 | 96,55 | -3,45 | -3,573 | 104,00 | 43,10 | |||
| Carl-Zeiss Meditec AG | 42,480 | 42,840 | 42,700 | 42,000 | 0,70 | 1,667 | 69,500 | 41,320 | |||
| CTS Eventim AG & Co. KGaA | 81,45 | 81,60 | 76,90 | 75,00 | 1,90 | 2,533 | 113,10 | 75,00 | |||
| Delivery Hero SE | 15,930 | 16,070 | 16,035 | 16,125 | -0,09 | -0,558 | 39,250 | 16,125 | |||
| DEUTSCHE LUFTHANSA AG | 7,840 | 7,846 | 7,960 | 7,818 | 0,14 | 1,816 | 8,362 | 5,570 | |||
| Deutsche Wohnen SE | 21,400 | 21,500 | 21,200 | 21,550 | -0,35 | -1,624 | 25,100 | 19,500 | |||
| Dr. Ing. h.c. F. Porsche AG | 42,650 | 42,680 | 42,110 | 43,050 | -0,94 | -2,184 | 62,820 | 39,770 | |||
| DWS Group SE | 51,00 | 51,10 | 50,80 | 52,20 | -1,40 | -2,682 | 56,05 | 38,54 | |||
| Evonik Industries AG | 13,160 | 13,180 | 13,070 | 13,350 | -0,28 | -2,097 | 22,360 | 13,010 | |||
| Fielmann Group AG | 42,700 | 42,950 | 42,900 | 42,500 | 0,40 | 0,941 | 58,500 | 39,050 | |||
| flatexDEGIRO AG | 30,340 | 30,380 | 31,100 | 30,960 | 0,14 | 0,452 | 34,200 | 13,205 | |||
| Fraport AG | 71,00 | 71,15 | 70,25 | 70,90 | -0,65 | -0,917 | 78,25 | 49,48 | |||
| Freenet AG | 27,020 | 27,140 | 27,080 | 27,000 | 0,08 | 0,296 | 37,420 | 26,480 | |||
| Fuchs SE - Vorzugsaktien | 37,960 | 38,220 | 38,040 | 37,980 | 0,06 | 0,158 | 50,050 | 37,700 | |||
| Gerresheimer Group | 23,160 | 23,220 | 23,420 | 24,000 | -0,58 | -2,417 | 81,500 | 23,720 | |||
| Hella KGaA Hueck + CO | 78,00 | 78,20 | 78,00 | 80,10 | -2,10 | -2,622 | 92,30 | 78,40 | |||
| HelloFresh SE | 5,250 | 5,256 | 5,214 | 5,592 | -0,38 | -6,760 | 13,430 | 5,504 | |||
| Hensoldt AG | 73,50 | 73,65 | 72,55 | 75,25 | -2,70 | -3,588 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 270,20 | 270,60 | 284,00 | 291,20 | -7,20 | -2,473 | 294,60 | 113,60 | |||
| Hugo Boss AG | 36,900 | 36,930 | 36,230 | 36,680 | -0,45 | -1,227 | 46,600 | 31,780 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,200 | 26,300 | 26,550 | 26,900 | -0,35 | -1,301 | 42,650 | 20,900 | |||
| JUNGHEINRICH PR | 31,720 | 31,900 | 31,820 | 32,180 | -0,36 | -1,119 | 42,540 | 23,980 | |||
| Kion Group AG | 58,35 | 58,45 | 57,90 | 61,05 | -3,15 | -5,160 | 64,30 | 29,58 | |||
| Knorr-Bremse | 82,75 | 82,85 | 82,05 | 84,50 | -2,45 | -2,899 | 96,30 | 67,70 | |||
| Krones AG | 123,80 | 124,60 | 124,20 | 124,00 | 0,20 | 0,161 | 144,60 | 108,80 | |||
| K+S STK | 10,960 | 10,980 | 10,850 | 11,250 | -0,40 | -3,556 | 16,800 | 10,320 | |||
| Lanxess | 15,980 | 16,000 | 16,090 | 16,050 | 0,04 | 0,249 | 32,340 | 16,050 | |||
| LEG Immobilien SE | 63,75 | 63,85 | 62,65 | 64,00 | -1,35 | -2,109 | 87,78 | 63,05 | |||
| NEMETSCHEK | 89,15 | 89,25 | 87,80 | 89,05 | -1,25 | -1,404 | 137,90 | 87,30 | |||
| NORDEX SE | 25,740 | 25,780 | 26,640 | 27,220 | -0,58 | -2,131 | 28,200 | 10,860 | |||
| PUMA STK | 15,725 | 15,740 | 15,410 | 15,810 | -0,40 | -2,530 | 46,840 | 15,690 | |||
| RATIONAL AG | 612,50 | 616,50 | 616,00 | 615,00 | 1,00 | 0,163 | 904,00 | 615,00 | |||
| Redcare Pharmacy N.V. | 59,85 | 60,80 | 60,45 | 61,25 | -0,80 | -1,306 | 160,00 | 60,40 | |||
| RENK Group AG | 51,95 | 51,99 | 50,92 | 54,10 | -3,18 | -5,878 | 88,76 | 18,11 | |||
| RTL Group | 32,550 | 32,850 | 32,700 | 32,450 | 0,25 | 0,770 | 37,650 | 24,050 | |||
| SARTORIUS AG VZO O.N. | 221,70 | 222,00 | 218,10 | 224,80 | -6,70 | -2,980 | 281,00 | 172,20 | |||
| Ströer SE & Co. KGaA | 34,050 | 34,150 | 33,500 | 34,950 | -1,45 | -4,149 | 58,350 | 33,950 | |||
| TAG Immobilien AG | 14,020 | 14,040 | 13,880 | 14,250 | -0,37 | -2,596 | 15,840 | 11,940 | |||
| Talanx AG | 108,50 | 108,60 | 107,50 | 108,40 | -0,90 | -0,830 | 123,50 | 77,70 | |||
| TeamViewer SE | 5,420 | 5,500 | 5,475 | 5,485 | -0,01 | -0,182 | 13,440 | 5,485 | |||
| thyssenkrupp AG | 8,736 | 8,782 | 8,788 | 9,170 | -0,38 | -4,166 | 9,956 | 2,827 | |||
| TRATON SE | 27,900 | 27,940 | 27,320 | 28,700 | -1,38 | -4,808 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 7,360 | 7,368 | 7,228 | 7,310 | -0,08 | -1,122 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 23,860 | 24,020 | 23,960 | 23,780 | 0,18 | 0,757 | 29,180 | 14,750 | |||
| Wacker-Chemie AG | 66,65 | 66,80 | 65,95 | 68,00 | -2,05 | -3,015 | 87,32 | 59,20 | |||