Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.959,19
Veränderung
+39,11
Veränderung in %
%+0,131
Datum
12.12.2025
Zeit
17:50:00
Eröffnung
29.994,77
Vortag
29.920,08
Tageshoch
30.270,36
Tagestief
29.940,86
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 | 16,975 | 17,015 | 17,745 | 17,490 | 0,26 | 1,458 | 19,515 | 9,026 | |||
| Aroundtown SA | 2,540 | 2,702 | 2,622 | 2,594 | 0,03 | 1,079 | 3,476 | 2,218 | |||
| AURUBIS AG | 116,00 | 116,50 | 118,40 | 116,00 | 2,40 | 2,069 | 121,80 | 70,35 | |||
| AUTO1 Group SE | 26,840 | 26,960 | 26,140 | 25,380 | 0,76 | 2,994 | 31,020 | 14,770 | |||
| BECHTLE STK | 43,060 | 43,520 | 43,260 | 43,280 | -0,02 | -0,046 | 44,200 | 29,880 | |||
| BILFINGER STK | 106,60 | 107,10 | 108,10 | 104,90 | 3,20 | 3,051 | 104,90 | 44,70 | |||
| Carl-Zeiss Meditec AG | 39,820 | 41,060 | 40,420 | 45,860 | -5,44 | -11,862 | 69,500 | 41,320 | |||
| CTS Eventim AG & Co. KGaA | 77,25 | 77,60 | 77,95 | 79,05 | -1,10 | -1,392 | 113,10 | 75,00 | |||
| Delivery Hero SE | 21,330 | 21,780 | 21,540 | 21,400 | 0,14 | 0,654 | 32,270 | 16,085 | |||
| DEUTSCHE LUFTHANSA AG | 8,444 | 8,466 | 8,416 | 7,918 | 0,50 | 6,289 | 8,362 | 5,570 | |||
| Deutsche Wohnen SE | 20,250 | 20,550 | 20,350 | 20,300 | 0,05 | 0,246 | 24,950 | 19,500 | |||
| Dr. Ing. h.c. F. Porsche AG | 47,240 | 47,490 | 46,360 | 45,540 | 0,82 | 1,801 | 62,820 | 39,770 | |||
| DWS Group SE | 53,10 | 53,45 | 53,60 | 53,95 | -0,35 | -0,649 | 56,05 | 38,54 | |||
| Evonik Industries AG | 13,200 | 13,310 | 13,250 | 12,800 | 0,45 | 3,516 | 22,360 | 12,800 | |||
| Fielmann Group AG | 42,050 | 43,200 | 42,550 | 42,550 | 0,00 | 0,000 | 58,500 | 39,150 | |||
| flatexDEGIRO AG | 33,800 | 33,960 | 34,660 | 34,040 | 0,62 | 1,821 | 34,200 | 14,640 | |||
| Fraport AG | 69,60 | 70,00 | 70,85 | 67,90 | 2,95 | 4,345 | 78,25 | 51,50 | |||
| Freenet AG | 28,320 | 28,720 | 28,540 | 28,440 | 0,10 | 0,352 | 37,420 | 26,480 | |||
| Fuchs SE - Vorzugsaktien | 38,360 | 38,840 | 38,580 | 38,680 | -0,10 | -0,259 | 50,050 | 37,520 | |||
| Gerresheimer Group | 27,760 | 28,060 | 26,340 | 25,480 | 0,86 | 3,375 | 81,500 | 23,420 | |||
| Hella KGaA Hueck + CO | 81,60 | 81,90 | 81,70 | 79,80 | 1,90 | 2,381 | 92,30 | 78,00 | |||
| HelloFresh SE | 5,604 | 5,674 | 5,618 | 5,516 | 0,10 | 1,849 | 13,430 | 5,214 | |||
| Hensoldt AG | 73,05 | 73,40 | 72,55 | 71,35 | 1,20 | 1,682 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 325,60 | 327,80 | 336,60 | 327,60 | 9,00 | 2,747 | 327,60 | 124,90 | |||
| Hugo Boss AG | 36,530 | 36,650 | 36,070 | 35,300 | 0,77 | 2,181 | 46,600 | 31,780 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,100 | 26,150 | 25,700 | 25,950 | -0,25 | -0,963 | 42,650 | 20,900 | |||
| JUNGHEINRICH PR | 34,680 | 35,300 | 34,980 | 35,240 | -0,26 | -0,738 | 42,540 | 23,980 | |||
| Kion Group AG | 64,90 | 65,15 | 66,75 | 65,95 | 0,80 | 1,213 | 66,30 | 29,58 | |||
| Knorr-Bremse | 92,45 | 93,05 | 93,15 | 90,10 | 3,05 | 3,385 | 96,30 | 67,70 | |||
| Krones AG | 133,20 | 135,20 | 133,80 | 135,00 | -1,20 | -0,889 | 144,60 | 108,80 | |||
| K+S STK | 11,990 | 12,050 | 11,900 | 11,770 | 0,13 | 1,105 | 16,800 | 10,320 | |||
| Lanxess | 17,750 | 17,970 | 17,500 | 16,990 | 0,51 | 3,002 | 32,340 | 16,050 | |||
| LEG Immobilien SE | 60,85 | 61,10 | 61,15 | 61,40 | -0,25 | -0,407 | 85,54 | 61,40 | |||
| NEMETSCHEK | 92,85 | 93,70 | 92,20 | 90,90 | 1,30 | 1,430 | 137,90 | 87,30 | |||
| NORDEX SE | 28,780 | 28,820 | 28,880 | 28,980 | -0,10 | -0,345 | 28,980 | 10,860 | |||
| PUMA STK | 21,700 | 21,790 | 21,860 | 21,100 | 0,76 | 3,602 | 46,620 | 15,410 | |||
| RATIONAL AG | 634,00 | 651,00 | 642,00 | 633,00 | 9,00 | 1,422 | 887,00 | 615,00 | |||
| Redcare Pharmacy N.V. | 62,05 | 63,45 | 62,75 | 62,60 | 0,15 | 0,240 | 159,20 | 60,20 | |||
| RENK Group AG | 54,38 | 54,51 | 54,79 | 54,84 | -0,05 | -0,091 | 88,76 | 18,11 | |||
| RTL Group | 32,150 | 32,950 | 32,550 | 32,350 | 0,20 | 0,618 | 37,650 | 26,450 | |||
| SARTORIUS AG VZO O.N. | 242,10 | 242,80 | 247,50 | 250,00 | -2,50 | -1,000 | 281,00 | 172,20 | |||
| Ströer SE & Co. KGaA | 36,300 | 36,450 | 36,350 | 35,050 | 1,30 | 3,709 | 58,350 | 33,500 | |||
| TAG Immobilien AG | 13,210 | 13,320 | 13,130 | 12,980 | 0,15 | 1,156 | 15,840 | 11,940 | |||
| Talanx AG | 110,30 | 110,60 | 109,90 | 110,30 | -0,40 | -0,363 | 123,50 | 79,85 | |||
| TeamViewer SE | 5,545 | 5,745 | 5,655 | 5,680 | -0,03 | -0,440 | 13,440 | 5,440 | |||
| thyssenkrupp AG | 8,892 | 9,110 | 9,006 | 9,048 | -0,04 | -0,464 | 9,956 | 2,895 | |||
| TRATON SE | 30,540 | 30,680 | 30,440 | 28,980 | 1,46 | 5,038 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 8,192 | 8,206 | 8,222 | 8,038 | 0,18 | 2,289 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 24,840 | 25,220 | 25,000 | 25,160 | -0,16 | -0,636 | 29,180 | 14,750 | |||
| Wacker-Chemie AG | 69,75 | 70,05 | 66,65 | 65,90 | 0,75 | 1,138 | 87,32 | 59,20 | |||