Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.773,26
Veränderung
+40,61
Veränderung in %
%+0,137
Datum
11.12.2025
Zeit
15:34:17
Eröffnung
29.723,24
Vortag
29.732,65
Tageshoch
29.787,51
Tagestief
29.603,88
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 | 17,550 | 17,590 | 17,490 | 17,510 | -0,02 | -0,114 | 19,515 | 9,026 | |||
| Aroundtown SA | 2,558 | 2,600 | 2,572 | 2,606 | -0,03 | -1,305 | 3,476 | 2,218 | |||
| AURUBIS AG | 117,40 | 117,50 | 116,00 | 117,00 | -1,00 | -0,855 | 121,80 | 70,35 | |||
| AUTO1 Group SE | 25,840 | 25,880 | 25,380 | 25,080 | 0,30 | 1,196 | 31,020 | 14,770 | |||
| BECHTLE STK | 43,000 | 43,240 | 43,060 | 42,900 | 0,16 | 0,373 | 44,200 | 29,880 | |||
| BILFINGER STK | 106,00 | 106,20 | 104,90 | 102,20 | 2,70 | 2,642 | 104,90 | 44,70 | |||
| Carl-Zeiss Meditec AG | 39,740 | 40,280 | 45,860 | 42,900 | 2,96 | 6,900 | 69,500 | 41,320 | |||
| CTS Eventim AG & Co. KGaA | 77,55 | 77,65 | 79,05 | 80,75 | -1,70 | -2,105 | 113,10 | 75,00 | |||
| Delivery Hero SE | 21,060 | 21,200 | 21,130 | 22,530 | -1,40 | -6,214 | 32,270 | 16,085 | |||
| DEUTSCHE LUFTHANSA AG | 8,066 | 8,072 | 7,918 | 8,012 | -0,09 | -1,173 | 8,362 | 5,570 | |||
| Deutsche Wohnen SE | 20,200 | 20,300 | 20,300 | 20,200 | 0,10 | 0,495 | 24,950 | 19,500 | |||
| Dr. Ing. h.c. F. Porsche AG | 46,080 | 46,120 | 45,540 | 46,660 | -1,12 | -2,400 | 62,820 | 39,770 | |||
| DWS Group SE | 53,55 | 53,65 | 53,95 | 53,15 | 0,80 | 1,505 | 56,05 | 38,54 | |||
| Evonik Industries AG | 12,980 | 13,000 | 12,800 | 12,890 | -0,09 | -0,698 | 22,360 | 12,800 | |||
| Fielmann Group AG | 42,500 | 42,800 | 42,500 | 42,400 | 0,10 | 0,236 | 58,500 | 39,150 | |||
| flatexDEGIRO AG | 33,980 | 34,020 | 34,040 | 34,060 | -0,02 | -0,059 | 34,200 | 14,640 | |||
| Fraport AG | 70,20 | 70,30 | 67,90 | 70,60 | -2,70 | -3,824 | 78,25 | 51,50 | |||
| Freenet AG | 28,200 | 28,320 | 28,180 | 28,180 | 0,00 | 0,000 | 37,420 | 26,480 | |||
| Fuchs SE - Vorzugsaktien | 38,300 | 38,580 | 38,300 | 37,520 | 0,78 | 2,079 | 50,050 | 37,520 | |||
| Gerresheimer Group | 26,060 | 26,140 | 25,480 | 24,480 | 1,00 | 4,085 | 81,500 | 23,420 | |||
| Hella KGaA Hueck + CO | 80,50 | 80,70 | 79,80 | 80,30 | -0,50 | -0,623 | 92,30 | 78,00 | |||
| HelloFresh SE | 5,572 | 5,580 | 5,516 | 5,600 | -0,08 | -1,500 | 13,430 | 5,214 | |||
| Hensoldt AG | 71,75 | 71,85 | 71,90 | 71,60 | 0,30 | 0,419 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 328,80 | 329,20 | 327,60 | 325,60 | 2,00 | 0,614 | 325,60 | 124,90 | |||
| Hugo Boss AG | 36,020 | 36,040 | 35,300 | 35,200 | 0,10 | 0,284 | 46,600 | 31,780 | |||
| IONOS Group SE Namens-Aktien o.N. | 25,800 | 25,850 | 25,950 | 25,900 | 0,05 | 0,193 | 42,650 | 20,900 | |||
| JUNGHEINRICH PR | 34,960 | 35,120 | 34,980 | 34,520 | 0,46 | 1,333 | 42,540 | 23,980 | |||
| Kion Group AG | 66,75 | 66,85 | 65,95 | 66,30 | -0,35 | -0,528 | 66,30 | 29,58 | |||
| Knorr-Bremse | 92,40 | 92,55 | 90,10 | 90,70 | -0,60 | -0,662 | 96,30 | 67,70 | |||
| Krones AG | 133,80 | 134,60 | 133,80 | 133,20 | 0,60 | 0,450 | 144,60 | 108,80 | |||
| K+S STK | 11,890 | 11,910 | 11,770 | 11,600 | 0,17 | 1,466 | 16,800 | 10,320 | |||
| Lanxess | 17,150 | 17,170 | 16,990 | 17,210 | -0,22 | -1,278 | 32,340 | 16,050 | |||
| LEG Immobilien SE | 61,10 | 61,20 | 61,40 | 61,40 | 0,00 | 0,000 | 85,54 | 61,40 | |||
| NEMETSCHEK | 91,90 | 92,00 | 90,90 | 91,30 | -0,40 | -0,438 | 137,90 | 87,30 | |||
| NORDEX SE | 28,680 | 28,740 | 28,680 | 27,960 | 0,72 | 2,575 | 28,200 | 10,860 | |||
| PUMA STK | 20,640 | 20,660 | 20,120 | 20,400 | -0,28 | -1,373 | 46,620 | 15,410 | |||
| RATIONAL AG | 631,00 | 635,50 | 635,00 | 622,50 | 12,50 | 2,008 | 887,00 | 615,00 | |||
| Redcare Pharmacy N.V. | 62,20 | 63,30 | 61,70 | 62,50 | -0,80 | -1,280 | 160,00 | 60,20 | |||
| RENK Group AG | 55,79 | 55,83 | 54,84 | 56,03 | -1,19 | -2,124 | 88,76 | 18,11 | |||
| RTL Group | 32,200 | 32,450 | 32,250 | 31,950 | 0,30 | 0,939 | 37,650 | 26,450 | |||
| SARTORIUS AG VZO O.N. | 249,80 | 250,20 | 250,00 | 254,70 | -4,70 | -1,845 | 281,00 | 172,20 | |||
| Ströer SE & Co. KGaA | 35,900 | 36,000 | 35,050 | 35,650 | -0,60 | -1,683 | 58,350 | 33,500 | |||
| TAG Immobilien AG | 13,050 | 13,070 | 12,980 | 13,030 | -0,05 | -0,384 | 15,840 | 11,940 | |||
| Talanx AG | 110,20 | 110,30 | 109,00 | 110,50 | -1,50 | -1,357 | 123,50 | 79,85 | |||
| TeamViewer SE | 5,565 | 5,645 | 5,610 | 5,610 | 0,00 | 0,000 | 13,440 | 5,440 | |||
| thyssenkrupp AG | 8,898 | 8,944 | 8,862 | 8,890 | -0,03 | -0,315 | 9,956 | 2,895 | |||
| TRATON SE | 29,800 | 29,820 | 28,980 | 28,440 | 0,54 | 1,899 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 7,888 | 7,894 | 8,038 | 8,056 | -0,02 | -0,223 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 24,920 | 25,080 | 24,920 | 25,060 | -0,14 | -0,559 | 29,180 | 14,750 | |||
| Wacker-Chemie AG | 66,80 | 66,95 | 65,90 | 67,40 | -1,50 | -2,226 | 87,32 | 59,20 | |||