Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.587,33
Veränderung
+261,14
Veränderung in %
%+0,890
Datum
04.12.2025
Zeit
17:08:33
Eröffnung
29.454,99
Vortag
29.326,19
Tageshoch
29.643,29
Tagestief
29.437,10
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 | 17,970 | 17,990 | 17,520 | 17,090 | 0,43 | 2,516 | 19,515 | 9,026 | |||
| Aroundtown SA | 2,714 | 2,758 | 2,738 | 2,728 | 0,01 | 0,367 | 3,476 | 2,218 | |||
| AURUBIS AG | 122,30 | 122,50 | 114,50 | 117,10 | -2,60 | -2,220 | 119,60 | 70,35 | |||
| AUTO1 Group SE | 23,780 | 23,800 | 24,560 | 23,480 | 1,08 | 4,600 | 31,020 | 14,650 | |||
| BECHTLE STK | 44,160 | 44,380 | 44,160 | 43,380 | 0,78 | 1,798 | 44,200 | 29,880 | |||
| BILFINGER STK | 101,40 | 101,50 | 101,90 | 101,80 | 0,10 | 0,098 | 104,00 | 44,40 | |||
| Carl-Zeiss Meditec AG | 43,040 | 43,380 | 43,060 | 43,140 | -0,08 | -0,185 | 69,500 | 41,320 | |||
| CTS Eventim AG & Co. KGaA | 80,15 | 80,25 | 79,10 | 80,95 | -1,85 | -2,285 | 113,10 | 75,00 | |||
| Delivery Hero SE | 18,520 | 18,655 | 18,620 | 18,620 | 0,00 | 0,000 | 35,810 | 16,085 | |||
| DEUTSCHE LUFTHANSA AG | 8,186 | 8,190 | 8,220 | 8,182 | 0,04 | 0,464 | 8,362 | 5,570 | |||
| Deutsche Wohnen SE | 21,000 | 21,100 | 21,000 | 21,150 | -0,15 | -0,709 | 25,100 | 19,500 | |||
| Dr. Ing. h.c. F. Porsche AG | 46,850 | 46,870 | 44,870 | 44,580 | 0,29 | 0,651 | 62,820 | 39,770 | |||
| DWS Group SE | 51,80 | 51,90 | 52,20 | 52,35 | -0,15 | -0,287 | 56,05 | 38,54 | |||
| Evonik Industries AG | 12,810 | 12,820 | 12,800 | 12,880 | -0,08 | -0,621 | 22,360 | 12,880 | |||
| Fielmann Group AG | 42,950 | 43,250 | 43,100 | 42,800 | 0,30 | 0,701 | 58,500 | 39,150 | |||
| flatexDEGIRO AG | 31,680 | 31,720 | 31,820 | 31,760 | 0,06 | 0,189 | 34,200 | 13,475 | |||
| Fraport AG | 72,05 | 72,15 | 71,85 | 73,10 | -1,25 | -1,710 | 78,25 | 51,50 | |||
| Freenet AG | 28,060 | 28,180 | 28,140 | 27,960 | 0,18 | 0,644 | 37,420 | 26,480 | |||
| Fuchs SE - Vorzugsaktien | 37,840 | 38,080 | 37,880 | 37,640 | 0,24 | 0,638 | 50,050 | 37,640 | |||
| Gerresheimer Group | 26,280 | 26,400 | 26,020 | 25,520 | 0,50 | 1,959 | 81,500 | 23,420 | |||
| Hella KGaA Hueck + CO | 80,70 | 80,90 | 80,30 | 80,60 | -0,30 | -0,372 | 92,30 | 78,00 | |||
| HelloFresh SE | 5,978 | 5,988 | 5,972 | 6,002 | -0,03 | -0,500 | 13,430 | 5,214 | |||
| Hensoldt AG | 68,85 | 68,95 | 68,85 | 68,30 | 0,55 | 0,805 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 318,20 | 318,60 | 317,00 | 315,00 | 2,00 | 0,635 | 315,00 | 124,90 | |||
| Hugo Boss AG | 34,900 | 34,930 | 35,150 | 35,230 | -0,08 | -0,227 | 46,600 | 31,780 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,600 | 26,700 | 26,450 | 26,200 | 0,25 | 0,954 | 42,650 | 20,900 | |||
| JUNGHEINRICH PR | 34,780 | 34,940 | 34,800 | 34,100 | 0,70 | 2,053 | 42,540 | 23,980 | |||
| Kion Group AG | 66,10 | 66,15 | 65,70 | 65,40 | 0,30 | 0,459 | 65,40 | 29,58 | |||
| Knorr-Bremse | 88,85 | 88,90 | 87,95 | 89,60 | -1,65 | -1,842 | 96,30 | 67,70 | |||
| Krones AG | 132,60 | 133,40 | 133,00 | 129,40 | 3,60 | 2,782 | 144,60 | 108,80 | |||
| K+S STK | 11,690 | 11,710 | 11,640 | 11,670 | -0,03 | -0,257 | 16,800 | 10,320 | |||
| Lanxess | 16,980 | 17,000 | 17,480 | 17,760 | -0,28 | -1,577 | 32,340 | 16,050 | |||
| LEG Immobilien SE | 64,00 | 64,10 | 64,05 | 64,80 | -0,75 | -1,157 | 87,74 | 62,65 | |||
| NEMETSCHEK | 94,75 | 94,85 | 93,75 | 95,80 | -2,05 | -2,140 | 137,90 | 87,30 | |||
| NORDEX SE | 25,920 | 25,960 | 25,620 | 25,740 | -0,12 | -0,466 | 28,200 | 10,860 | |||
| PUMA STK | 20,920 | 20,940 | 21,310 | 20,090 | 1,22 | 6,073 | 46,840 | 15,410 | |||
| RATIONAL AG | 628,00 | 631,50 | 629,50 | 615,50 | 14,00 | 2,275 | 904,00 | 615,00 | |||
| Redcare Pharmacy N.V. | 62,60 | 63,50 | 62,95 | 62,60 | 0,35 | 0,559 | 160,00 | 60,20 | |||
| RENK Group AG | 49,510 | 49,525 | 49,380 | 49,400 | -0,02 | -0,040 | 88,760 | 18,110 | |||
| RTL Group | 32,900 | 33,200 | 32,900 | 32,850 | 0,05 | 0,152 | 37,650 | 25,300 | |||
| SARTORIUS AG VZO O.N. | 255,50 | 255,80 | 258,90 | 246,10 | 12,80 | 5,201 | 281,00 | 172,20 | |||
| Ströer SE & Co. KGaA | 36,000 | 36,050 | 35,250 | 34,400 | 0,85 | 2,471 | 58,350 | 33,500 | |||
| TAG Immobilien AG | 13,940 | 13,950 | 14,030 | 14,320 | -0,29 | -2,025 | 15,840 | 11,940 | |||
| Talanx AG | 109,50 | 109,60 | 108,50 | 110,80 | -2,30 | -2,076 | 123,50 | 79,85 | |||
| TeamViewer SE | 5,540 | 5,615 | 5,575 | 5,510 | 0,07 | 1,180 | 13,440 | 5,440 | |||
| thyssenkrupp AG | 9,172 | 9,214 | 9,172 | 8,922 | 0,25 | 2,802 | 9,956 | 2,895 | |||
| TRATON SE | 28,840 | 28,880 | 28,140 | 28,300 | -0,16 | -0,565 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 8,252 | 8,260 | 8,252 | 8,162 | 0,09 | 1,103 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 25,240 | 25,380 | 25,280 | 25,700 | -0,42 | -1,634 | 29,180 | 14,750 | |||
| Wacker-Chemie AG | 66,00 | 66,15 | 65,30 | 64,55 | 0,75 | 1,162 | 87,32 | 59,20 | |||