Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.358,20
Veränderung
-165,47
Veränderung in %
%-0,560
Datum
03.12.2025
Zeit
16:05:28
Eröffnung
29.598,85
Vortag
29.523,67
Tageshoch
29.652,29
Tagestief
29.281,82
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 | 17,495 | 17,530 | 17,090 | 17,295 | -0,21 | -1,185 | 19,515 | 9,026 | |||
| Aroundtown SA | 2,742 | 2,786 | 2,770 | 2,850 | -0,08 | -2,807 | 3,476 | 2,218 | |||
| AURUBIS AG | 119,00 | 119,20 | 117,10 | 117,70 | -0,60 | -0,510 | 119,60 | 70,35 | |||
| AUTO1 Group SE | 24,320 | 24,360 | 23,480 | 23,660 | -0,18 | -0,761 | 31,020 | 13,720 | |||
| BECHTLE STK | 43,300 | 43,520 | 43,380 | 42,880 | 0,50 | 1,166 | 44,200 | 29,880 | |||
| BILFINGER STK | 101,90 | 102,10 | 101,80 | 100,30 | 1,50 | 1,496 | 104,00 | 44,40 | |||
| Carl-Zeiss Meditec AG | 42,780 | 43,140 | 43,080 | 43,140 | -0,06 | -0,139 | 69,500 | 41,320 | |||
| CTS Eventim AG & Co. KGaA | 79,10 | 79,20 | 80,95 | 81,30 | -0,35 | -0,431 | 113,10 | 75,00 | |||
| Delivery Hero SE | 18,490 | 18,640 | 18,640 | 19,070 | -0,43 | -2,255 | 35,810 | 16,085 | |||
| DEUTSCHE LUFTHANSA AG | 8,212 | 8,216 | 8,228 | 8,278 | -0,05 | -0,604 | 8,362 | 5,570 | |||
| Deutsche Wohnen SE | 21,100 | 21,150 | 21,150 | 21,150 | 0,00 | 0,000 | 25,100 | 19,500 | |||
| Dr. Ing. h.c. F. Porsche AG | 44,210 | 44,230 | 44,580 | 43,970 | 0,61 | 1,387 | 62,820 | 39,770 | |||
| DWS Group SE | 51,80 | 51,90 | 52,35 | 52,55 | -0,20 | -0,381 | 56,05 | 38,54 | |||
| Evonik Industries AG | 12,860 | 12,870 | 12,880 | 12,880 | 0,00 | 0,000 | 22,360 | 12,880 | |||
| Fielmann Group AG | 42,900 | 43,150 | 43,150 | 43,050 | 0,10 | 0,232 | 58,500 | 39,100 | |||
| flatexDEGIRO AG | 31,460 | 31,500 | 31,760 | 32,240 | -0,48 | -1,489 | 34,200 | 13,355 | |||
| Fraport AG | 71,90 | 72,00 | 73,10 | 71,35 | 1,75 | 2,453 | 78,25 | 51,50 | |||
| Freenet AG | 27,880 | 27,980 | 27,980 | 28,200 | -0,22 | -0,780 | 37,420 | 26,480 | |||
| Fuchs SE - Vorzugsaktien | 37,580 | 37,820 | 37,860 | 38,100 | -0,24 | -0,630 | 50,050 | 37,700 | |||
| Gerresheimer Group | 26,300 | 26,360 | 25,520 | 26,720 | -1,20 | -4,491 | 81,500 | 23,420 | |||
| Hella KGaA Hueck + CO | 80,40 | 80,60 | 80,60 | 81,30 | -0,70 | -0,861 | 92,30 | 78,00 | |||
| HelloFresh SE | 5,844 | 5,856 | 6,002 | 5,964 | 0,04 | 0,637 | 13,430 | 5,214 | |||
| Hensoldt AG | 68,10 | 68,20 | 68,30 | 66,15 | 2,15 | 3,250 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 310,40 | 310,80 | 315,00 | 305,40 | 9,60 | 3,143 | 305,40 | 123,40 | |||
| Hugo Boss AG | 35,290 | 35,320 | 35,230 | 38,270 | -3,04 | -7,944 | 46,600 | 31,780 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,250 | 26,350 | 26,200 | 26,450 | -0,25 | -0,945 | 42,650 | 20,900 | |||
| JUNGHEINRICH PR | 34,040 | 34,220 | 34,140 | 34,600 | -0,46 | -1,329 | 42,540 | 23,980 | |||
| Kion Group AG | 64,55 | 64,65 | 64,40 | 64,00 | 0,40 | 0,625 | 64,30 | 29,58 | |||
| Knorr-Bremse | 88,35 | 88,40 | 89,60 | 91,30 | -1,70 | -1,862 | 96,30 | 67,70 | |||
| Krones AG | 129,60 | 130,40 | 130,00 | 128,80 | 1,20 | 0,932 | 144,60 | 108,80 | |||
| K+S STK | 11,660 | 11,670 | 11,670 | 11,770 | -0,10 | -0,850 | 16,800 | 10,320 | |||
| Lanxess | 17,680 | 17,700 | 17,760 | 17,520 | 0,24 | 1,370 | 32,340 | 16,050 | |||
| LEG Immobilien SE | 64,20 | 64,30 | 64,80 | 64,60 | 0,20 | 0,310 | 87,74 | 62,65 | |||
| NEMETSCHEK | 94,55 | 94,65 | 95,80 | 94,80 | 1,00 | 1,055 | 137,90 | 87,30 | |||
| NORDEX SE | 25,320 | 25,360 | 25,740 | 25,720 | 0,02 | 0,078 | 28,200 | 10,860 | |||
| PUMA STK | 20,450 | 20,470 | 20,090 | 20,710 | -0,62 | -2,994 | 46,840 | 15,410 | |||
| RATIONAL AG | 613,00 | 617,00 | 616,00 | 624,00 | -8,00 | -1,282 | 904,00 | 615,00 | |||
| Redcare Pharmacy N.V. | 62,30 | 63,25 | 62,85 | 63,75 | -0,90 | -1,412 | 160,00 | 60,20 | |||
| RENK Group AG | 49,095 | 49,115 | 49,400 | 49,230 | 0,17 | 0,345 | 88,760 | 18,110 | |||
| RTL Group | 32,750 | 33,000 | 32,950 | 33,300 | -0,35 | -1,051 | 37,650 | 24,950 | |||
| SARTORIUS AG VZO O.N. | 258,70 | 259,10 | 246,10 | 247,80 | -1,70 | -0,686 | 281,00 | 172,20 | |||
| Ströer SE & Co. KGaA | 34,750 | 34,800 | 34,400 | 35,350 | -0,95 | -2,687 | 58,350 | 33,500 | |||
| TAG Immobilien AG | 14,160 | 14,180 | 14,320 | 14,280 | 0,04 | 0,280 | 15,840 | 11,940 | |||
| Talanx AG | 109,20 | 109,30 | 110,80 | 110,50 | 0,30 | 0,271 | 123,50 | 79,85 | |||
| TeamViewer SE | 5,465 | 5,545 | 5,515 | 5,555 | -0,04 | -0,720 | 13,440 | 5,440 | |||
| thyssenkrupp AG | 8,956 | 9,002 | 8,950 | 9,612 | -0,66 | -6,887 | 9,956 | 2,895 | |||
| TRATON SE | 28,280 | 28,300 | 28,500 | 28,740 | -0,24 | -0,835 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 8,226 | 8,232 | 8,162 | 8,192 | -0,03 | -0,366 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 25,740 | 25,880 | 25,880 | 25,860 | 0,02 | 0,077 | 29,180 | 14,750 | |||
| Wacker-Chemie AG | 64,55 | 64,70 | 64,55 | 65,45 | -0,90 | -1,375 | 87,32 | 59,20 | |||