Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.802,85
Veränderung
+205,83
Veränderung in %
%+0,695
Datum
05.12.2025
Zeit
12:27:53
Eröffnung
29.642,35
Vortag
29.597,02
Tageshoch
29.877,29
Tagestief
29.559,25
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 | 18,410 | 18,455 | 18,005 | 18,030 | -0,03 | -0,139 | 19,515 | 9,026 | |||
| Aroundtown SA | 2,730 | 2,774 | 2,764 | 2,738 | 0,03 | 0,950 | 3,476 | 2,218 | |||
| AURUBIS AG | 121,20 | 121,40 | 121,80 | 114,50 | 7,30 | 6,376 | 119,60 | 70,35 | |||
| AUTO1 Group SE | 24,100 | 24,140 | 23,960 | 24,560 | -0,60 | -2,443 | 31,020 | 14,770 | |||
| BECHTLE STK | 43,360 | 43,600 | 43,820 | 44,100 | -0,28 | -0,635 | 44,200 | 29,880 | |||
| BILFINGER STK | 101,50 | 101,70 | 101,60 | 101,90 | -0,30 | -0,294 | 104,00 | 44,65 | |||
| Carl-Zeiss Meditec AG | 43,320 | 43,660 | 43,520 | 43,220 | 0,30 | 0,694 | 69,500 | 41,320 | |||
| CTS Eventim AG & Co. KGaA | 81,40 | 81,55 | 80,20 | 79,10 | 1,10 | 1,391 | 113,10 | 75,00 | |||
| Delivery Hero SE | 19,500 | 19,640 | 19,870 | 18,585 | 1,29 | 6,914 | 35,810 | 16,085 | |||
| DEUTSCHE LUFTHANSA AG | 8,258 | 8,262 | 8,234 | 8,220 | 0,01 | 0,170 | 8,362 | 5,570 | |||
| Deutsche Wohnen SE | 21,150 | 21,200 | 21,000 | 21,000 | 0,00 | 0,000 | 25,100 | 19,500 | |||
| Dr. Ing. h.c. F. Porsche AG | 47,700 | 47,740 | 47,140 | 44,870 | 2,27 | 5,059 | 62,820 | 39,770 | |||
| DWS Group SE | 52,05 | 52,15 | 51,90 | 52,20 | -0,30 | -0,575 | 56,05 | 38,54 | |||
| Evonik Industries AG | 12,910 | 12,920 | 12,810 | 12,800 | 0,01 | 0,078 | 22,360 | 12,800 | |||
| Fielmann Group AG | 43,100 | 43,400 | 43,250 | 43,050 | 0,20 | 0,465 | 58,500 | 39,150 | |||
| flatexDEGIRO AG | 31,940 | 32,020 | 31,480 | 31,820 | -0,34 | -1,069 | 34,200 | 14,425 | |||
| Fraport AG | 72,05 | 72,15 | 71,75 | 71,85 | -0,10 | -0,139 | 78,25 | 51,50 | |||
| Freenet AG | 28,000 | 28,120 | 28,180 | 28,080 | 0,10 | 0,356 | 37,420 | 26,480 | |||
| Fuchs SE - Vorzugsaktien | 38,000 | 38,280 | 38,300 | 37,940 | 0,36 | 0,949 | 50,050 | 37,640 | |||
| Gerresheimer Group | 26,040 | 26,120 | 26,080 | 26,020 | 0,06 | 0,231 | 81,500 | 23,420 | |||
| Hella KGaA Hueck + CO | 81,10 | 81,50 | 81,00 | 80,30 | 0,70 | 0,872 | 92,30 | 78,00 | |||
| HelloFresh SE | 6,038 | 6,050 | 5,942 | 5,972 | -0,03 | -0,502 | 13,430 | 5,214 | |||
| Hensoldt AG | 68,85 | 68,95 | 67,40 | 68,85 | -1,45 | -2,106 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 320,80 | 321,00 | 319,20 | 320,00 | -0,80 | -0,250 | 320,00 | 124,90 | |||
| Hugo Boss AG | 34,790 | 34,830 | 35,000 | 35,150 | -0,15 | -0,427 | 46,600 | 31,780 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,400 | 26,500 | 26,550 | 26,450 | 0,10 | 0,378 | 42,650 | 20,900 | |||
| JUNGHEINRICH PR | 34,120 | 34,320 | 34,480 | 34,800 | -0,32 | -0,920 | 42,540 | 23,980 | |||
| Kion Group AG | 65,00 | 65,10 | 64,85 | 65,70 | -0,85 | -1,294 | 65,70 | 29,58 | |||
| Knorr-Bremse | 90,60 | 90,70 | 90,30 | 87,95 | 2,35 | 2,672 | 96,30 | 67,70 | |||
| Krones AG | 132,20 | 133,00 | 133,20 | 132,80 | 0,40 | 0,301 | 144,60 | 108,80 | |||
| K+S STK | 11,990 | 12,010 | 11,720 | 11,640 | 0,08 | 0,687 | 16,800 | 10,320 | |||
| Lanxess | 17,390 | 17,410 | 17,000 | 17,480 | -0,48 | -2,746 | 32,340 | 16,050 | |||
| LEG Immobilien SE | 64,70 | 64,80 | 64,85 | 64,05 | 0,80 | 1,249 | 87,74 | 62,65 | |||
| NEMETSCHEK | 92,35 | 92,50 | 94,20 | 93,75 | 0,45 | 0,480 | 137,90 | 87,30 | |||
| NORDEX SE | 25,800 | 25,840 | 26,040 | 25,620 | 0,42 | 1,639 | 28,200 | 10,860 | |||
| PUMA STK | 21,200 | 21,220 | 20,960 | 21,310 | -0,35 | -1,642 | 46,840 | 15,410 | |||
| RATIONAL AG | 629,00 | 634,00 | 631,50 | 628,00 | 3,50 | 0,557 | 888,50 | 615,00 | |||
| Redcare Pharmacy N.V. | 62,60 | 63,50 | 63,20 | 62,65 | 0,55 | 0,878 | 160,00 | 60,20 | |||
| RENK Group AG | 51,310 | 51,350 | 51,810 | 49,380 | 2,43 | 4,921 | 88,760 | 18,110 | |||
| RTL Group | 33,300 | 33,550 | 33,350 | 33,150 | 0,20 | 0,603 | 37,650 | 25,300 | |||
| SARTORIUS AG VZO O.N. | 255,90 | 256,30 | 256,10 | 258,90 | -2,80 | -1,081 | 281,00 | 172,20 | |||
| Ströer SE & Co. KGaA | 36,650 | 36,750 | 36,100 | 35,250 | 0,85 | 2,411 | 58,350 | 33,500 | |||
| TAG Immobilien AG | 14,080 | 14,100 | 13,930 | 14,030 | -0,10 | -0,713 | 15,840 | 11,940 | |||
| Talanx AG | 108,60 | 108,80 | 109,50 | 108,50 | 1,00 | 0,922 | 123,50 | 79,85 | |||
| TeamViewer SE | 5,495 | 5,575 | 5,535 | 5,570 | -0,04 | -0,628 | 13,440 | 5,440 | |||
| thyssenkrupp AG | 9,568 | 9,614 | 9,490 | 9,208 | 0,28 | 3,063 | 9,956 | 2,895 | |||
| TRATON SE | 29,200 | 29,240 | 28,840 | 28,140 | 0,70 | 2,488 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 8,320 | 8,326 | 8,274 | 8,252 | 0,02 | 0,267 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 25,200 | 25,360 | 25,180 | 25,240 | -0,06 | -0,238 | 29,180 | 14,750 | |||
| Wacker-Chemie AG | 67,05 | 67,20 | 66,15 | 65,30 | 0,85 | 1,302 | 87,32 | 59,20 | |||