Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
28.459,59
Veränderung
+195,77
Veränderung in %
%+0,693
Datum
24.11.2025
Zeit
13:40:08
Eröffnung
28.406,19
Vortag
28.263,82
Tageshoch
28.637,52
Tagestief
28.403,05
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 | 17,025 | 17,050 | 16,515 | 16,520 | -0,01 | -0,030 | 19,515 | 9,026 | |||
| Aroundtown SA | 3,078 | 3,122 | 3,094 | 3,080 | 0,01 | 0,455 | 3,476 | 2,218 | |||
| AURUBIS AG | 106,70 | 106,90 | 107,00 | 105,70 | 1,30 | 1,230 | 119,60 | 70,35 | |||
| AUTO1 Group SE | 23,280 | 23,320 | 23,520 | 23,160 | 0,36 | 1,554 | 31,020 | 11,110 | |||
| BECHTLE STK | 38,220 | 38,440 | 38,280 | 38,460 | -0,18 | -0,468 | 41,260 | 29,880 | |||
| BILFINGER STK | 93,30 | 93,50 | 92,70 | 93,10 | -0,40 | -0,430 | 104,00 | 43,10 | |||
| Carl-Zeiss Meditec AG | 43,660 | 44,040 | 43,680 | 43,400 | 0,28 | 0,645 | 69,500 | 41,320 | |||
| CTS Eventim AG & Co. KGaA | 83,85 | 83,95 | 85,00 | 76,90 | 8,10 | 10,533 | 113,10 | 75,00 | |||
| Delivery Hero SE | 16,030 | 16,170 | 16,090 | 16,085 | 0,01 | 0,031 | 39,250 | 16,085 | |||
| DEUTSCHE LUFTHANSA AG | 7,998 | 8,002 | 7,988 | 7,942 | 0,05 | 0,579 | 8,362 | 5,570 | |||
| Deutsche Wohnen SE | 21,750 | 21,850 | 21,750 | 21,200 | 0,55 | 2,594 | 25,100 | 19,500 | |||
| Dr. Ing. h.c. F. Porsche AG | 43,830 | 43,850 | 43,360 | 42,110 | 1,25 | 2,968 | 62,820 | 39,770 | |||
| DWS Group SE | 51,90 | 52,00 | 51,95 | 50,80 | 1,15 | 2,264 | 56,05 | 38,54 | |||
| Evonik Industries AG | 13,130 | 13,150 | 13,380 | 13,070 | 0,31 | 2,372 | 22,360 | 13,010 | |||
| Fielmann Group AG | 43,100 | 43,400 | 43,200 | 43,300 | -0,10 | -0,231 | 58,500 | 39,050 | |||
| flatexDEGIRO AG | 30,880 | 30,920 | 30,340 | 31,100 | -0,76 | -2,444 | 34,200 | 13,260 | |||
| Fraport AG | 71,30 | 71,45 | 71,30 | 70,25 | 1,05 | 1,495 | 78,25 | 49,72 | |||
| Freenet AG | 27,500 | 27,600 | 27,580 | 27,620 | -0,04 | -0,145 | 37,420 | 26,480 | |||
| Fuchs SE - Vorzugsaktien | 38,500 | 38,740 | 38,620 | 38,740 | -0,12 | -0,310 | 50,050 | 37,700 | |||
| Gerresheimer Group | 23,980 | 24,040 | 23,680 | 23,420 | 0,26 | 1,110 | 81,500 | 23,420 | |||
| Hella KGaA Hueck + CO | 79,30 | 79,40 | 79,40 | 78,00 | 1,40 | 1,795 | 92,30 | 78,00 | |||
| HelloFresh SE | 5,312 | 5,322 | 5,342 | 5,214 | 0,13 | 2,455 | 13,430 | 5,214 | |||
| Hensoldt AG | 69,40 | 69,50 | 68,45 | 72,20 | -3,75 | -5,194 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 279,80 | 280,00 | 279,20 | 284,00 | -4,80 | -1,690 | 294,60 | 116,70 | |||
| Hugo Boss AG | 37,160 | 37,180 | 37,260 | 36,230 | 1,03 | 2,843 | 46,600 | 31,780 | |||
| IONOS Group SE Namens-Aktien o.N. | 27,700 | 27,750 | 27,050 | 26,550 | 0,50 | 1,883 | 42,650 | 20,900 | |||
| JUNGHEINRICH PR | 32,740 | 32,940 | 32,820 | 32,400 | 0,42 | 1,296 | 42,540 | 23,980 | |||
| Kion Group AG | 59,60 | 59,75 | 59,65 | 57,90 | 1,75 | 3,022 | 64,30 | 29,58 | |||
| Knorr-Bremse | 84,30 | 84,45 | 83,80 | 82,05 | 1,75 | 2,133 | 96,30 | 67,70 | |||
| Krones AG | 126,40 | 127,20 | 126,80 | 125,80 | 1,00 | 0,795 | 144,60 | 108,80 | |||
| K+S STK | 10,960 | 10,980 | 11,010 | 10,850 | 0,16 | 1,475 | 16,800 | 10,320 | |||
| Lanxess | 16,620 | 16,640 | 16,610 | 16,090 | 0,52 | 3,232 | 32,340 | 16,050 | |||
| LEG Immobilien SE | 65,15 | 65,25 | 64,90 | 62,65 | 2,25 | 3,591 | 87,78 | 62,65 | |||
| NEMETSCHEK | 93,10 | 93,20 | 91,60 | 87,80 | 3,80 | 4,328 | 137,90 | 87,30 | |||
| NORDEX SE | 25,540 | 25,580 | 25,620 | 26,640 | -1,02 | -3,829 | 28,200 | 10,860 | |||
| PUMA STK | 15,535 | 15,550 | 15,830 | 15,410 | 0,42 | 2,726 | 46,840 | 15,410 | |||
| RATIONAL AG | 620,50 | 624,50 | 622,00 | 625,00 | -3,00 | -0,480 | 904,00 | 615,00 | |||
| Redcare Pharmacy N.V. | 59,55 | 60,50 | 59,95 | 60,20 | -0,25 | -0,415 | 160,00 | 60,20 | |||
| RENK Group AG | 49,12 | 49,17 | 49,31 | 50,76 | -1,46 | -2,866 | 88,76 | 18,11 | |||
| RTL Group | 33,350 | 33,650 | 33,400 | 33,250 | 0,15 | 0,451 | 37,650 | 24,050 | |||
| SARTORIUS AG VZO O.N. | 228,80 | 229,20 | 225,80 | 218,10 | 7,70 | 3,530 | 281,00 | 172,20 | |||
| Ströer SE & Co. KGaA | 35,200 | 35,300 | 34,750 | 33,500 | 1,25 | 3,731 | 58,350 | 33,500 | |||
| TAG Immobilien AG | 14,390 | 14,400 | 14,310 | 13,880 | 0,43 | 3,098 | 15,840 | 11,940 | |||
| Talanx AG | 108,90 | 109,00 | 110,60 | 107,50 | 3,10 | 2,884 | 123,50 | 78,75 | |||
| TeamViewer SE | 5,465 | 5,545 | 5,495 | 5,440 | 0,06 | 1,011 | 13,440 | 5,440 | |||
| thyssenkrupp AG | 8,484 | 8,530 | 8,498 | 8,522 | -0,02 | -0,282 | 9,956 | 2,827 | |||
| TRATON SE | 28,740 | 28,800 | 28,460 | 27,320 | 1,14 | 4,173 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 7,646 | 7,652 | 7,560 | 7,526 | 0,03 | 0,452 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 25,040 | 25,220 | 25,040 | 24,740 | 0,30 | 1,213 | 29,180 | 14,750 | |||
| Wacker-Chemie AG | 66,70 | 66,80 | 65,70 | 65,95 | -0,25 | -0,379 | 87,32 | 59,20 | |||