Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.531,25
Veränderung
+311,25
Veränderung in %
%+1,065
Datum
27.11.2025
Zeit
17:50:00
Eröffnung
29.218,60
Vortag
29.220,00
Tageshoch
29.531,61
Tagestief
29.218,60
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 | 18,010 | 18,085 | 18,090 | 17,225 | 0,87 | 5,022 | 19,515 | 9,026 | |||
| Aroundtown SA | 2,896 | 3,046 | 2,970 | 2,942 | 0,03 | 0,952 | 3,476 | 2,218 | |||
| AURUBIS AG | 113,40 | 113,70 | 112,60 | 111,40 | 1,20 | 1,077 | 119,60 | 70,35 | |||
| AUTO1 Group SE | 23,480 | 23,600 | 23,660 | 23,840 | -0,18 | -0,755 | 31,020 | 11,560 | |||
| BECHTLE STK | 42,180 | 43,900 | 43,060 | 39,740 | 3,32 | 8,354 | 41,260 | 29,880 | |||
| BILFINGER STK | 98,70 | 99,05 | 97,30 | 97,80 | -0,50 | -0,511 | 104,00 | 43,10 | |||
| Carl-Zeiss Meditec AG | 44,020 | 45,540 | 44,780 | 45,760 | -0,98 | -2,142 | 69,500 | 41,320 | |||
| CTS Eventim AG & Co. KGaA | 82,85 | 83,05 | 82,30 | 83,85 | -1,55 | -1,849 | 113,10 | 75,00 | |||
| Delivery Hero SE | 17,815 | 18,390 | 17,935 | 17,265 | 0,67 | 3,881 | 38,720 | 16,085 | |||
| DEUTSCHE LUFTHANSA AG | 8,146 | 8,170 | 8,140 | 8,180 | -0,04 | -0,489 | 8,362 | 5,570 | |||
| Deutsche Wohnen SE | 21,700 | 22,000 | 21,750 | 21,400 | 0,35 | 1,636 | 25,100 | 19,500 | |||
| Dr. Ing. h.c. F. Porsche AG | 44,550 | 44,800 | 43,910 | 43,820 | 0,09 | 0,205 | 62,820 | 39,770 | |||
| DWS Group SE | 53,00 | 53,35 | 52,85 | 52,45 | 0,40 | 0,763 | 56,05 | 38,54 | |||
| Evonik Industries AG | 13,230 | 13,280 | 13,260 | 13,260 | 0,00 | 0,000 | 22,360 | 13,010 | |||
| Fielmann Group AG | 43,350 | 44,100 | 43,700 | 43,600 | 0,10 | 0,229 | 58,500 | 39,050 | |||
| flatexDEGIRO AG | 32,440 | 32,480 | 31,920 | 31,960 | -0,04 | -0,125 | 34,200 | 13,260 | |||
| Fraport AG | 71,65 | 72,05 | 71,20 | 72,00 | -0,80 | -1,111 | 78,25 | 51,25 | |||
| Freenet AG | 28,180 | 28,580 | 28,380 | 28,380 | 0,00 | 0,000 | 37,420 | 26,480 | |||
| Fuchs SE - Vorzugsaktien | 39,320 | 39,800 | 39,560 | 39,660 | -0,10 | -0,252 | 50,050 | 37,700 | |||
| Gerresheimer Group | 25,200 | 25,440 | 24,940 | 24,920 | 0,02 | 0,080 | 81,500 | 23,420 | |||
| Hella KGaA Hueck + CO | 80,50 | 80,80 | 80,00 | 81,10 | -1,10 | -1,356 | 92,30 | 78,00 | |||
| HelloFresh SE | 5,842 | 5,864 | 5,722 | 5,520 | 0,20 | 3,659 | 13,430 | 5,214 | |||
| Hensoldt AG | 70,10 | 70,35 | 69,50 | 69,35 | 0,15 | 0,216 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 297,40 | 297,80 | 299,60 | 296,40 | 3,20 | 1,080 | 296,40 | 116,70 | |||
| Hugo Boss AG | 38,490 | 38,690 | 38,760 | 37,910 | 0,85 | 2,242 | 46,600 | 31,780 | |||
| IONOS Group SE Namens-Aktien o.N. | 27,700 | 27,750 | 27,500 | 27,500 | 0,00 | 0,000 | 42,650 | 20,900 | |||
| JUNGHEINRICH PR | 33,640 | 34,420 | 34,000 | 33,700 | 0,30 | 0,890 | 42,540 | 23,980 | |||
| Kion Group AG | 63,05 | 63,30 | 63,05 | 61,95 | 1,10 | 1,776 | 64,30 | 29,58 | |||
| Knorr-Bremse | 89,10 | 89,75 | 89,45 | 86,30 | 3,15 | 3,650 | 96,30 | 67,70 | |||
| Krones AG | 128,60 | 130,60 | 129,60 | 130,20 | -0,60 | -0,461 | 144,60 | 108,80 | |||
| K+S STK | 11,580 | 11,670 | 11,570 | 11,490 | 0,08 | 0,696 | 16,800 | 10,320 | |||
| Lanxess | 17,270 | 17,400 | 16,540 | 17,100 | -0,56 | -3,275 | 32,340 | 16,050 | |||
| LEG Immobilien SE | 64,80 | 65,15 | 64,55 | 64,25 | 0,30 | 0,467 | 87,74 | 62,65 | |||
| NEMETSCHEK | 94,70 | 95,00 | 94,85 | 93,50 | 1,35 | 1,444 | 137,90 | 87,30 | |||
| NORDEX SE | 26,420 | 26,460 | 26,440 | 25,800 | 0,64 | 2,481 | 28,200 | 10,860 | |||
| PUMA STK | 0 | 0 | 19,845 | 15,940 | 3,91 | 24,498 | 46,840 | 15,410 | |||
| RATIONAL AG | 623,50 | 640,00 | 631,50 | 627,50 | 4,00 | 0,637 | 904,00 | 615,00 | |||
| Redcare Pharmacy N.V. | 64,30 | 65,40 | 64,85 | 62,40 | 2,45 | 3,926 | 160,00 | 60,20 | |||
| RENK Group AG | 51,22 | 51,35 | 51,22 | 52,46 | -1,24 | -2,364 | 88,76 | 18,11 | |||
| RTL Group | 33,250 | 33,950 | 33,600 | 33,550 | 0,05 | 0,149 | 37,650 | 24,150 | |||
| SARTORIUS AG VZO O.N. | 244,40 | 246,50 | 240,40 | 243,40 | -3,00 | -1,233 | 281,00 | 172,20 | |||
| Ströer SE & Co. KGaA | 35,300 | 35,500 | 34,750 | 35,450 | -0,70 | -1,975 | 58,350 | 33,500 | |||
| TAG Immobilien AG | 14,460 | 14,530 | 14,410 | 14,230 | 0,18 | 1,265 | 15,840 | 11,940 | |||
| Talanx AG | 111,60 | 111,90 | 111,20 | 111,80 | -0,60 | -0,537 | 123,50 | 78,75 | |||
| TeamViewer SE | 5,595 | 5,775 | 5,685 | 5,625 | 0,06 | 1,067 | 13,440 | 5,440 | |||
| thyssenkrupp AG | 9,182 | 9,358 | 9,266 | 9,104 | 0,16 | 1,779 | 9,956 | 2,876 | |||
| TRATON SE | 29,360 | 29,460 | 29,260 | 29,420 | -0,16 | -0,544 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 8,186 | 8,210 | 8,208 | 7,872 | 0,34 | 4,268 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 24,960 | 25,360 | 25,140 | 24,920 | 0,22 | 0,883 | 29,180 | 14,750 | |||
| Wacker-Chemie AG | 67,00 | 67,40 | 65,10 | 67,25 | -2,15 | -3,197 | 87,32 | 59,20 | |||