Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
28.795,96
Veränderung
+177,42
Veränderung in %
%+0,620
Datum
25.11.2025
Zeit
15:39:20
Eröffnung
28.621,24
Vortag
28.618,54
Tageshoch
28.900,82
Tagestief
28.462,44
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 | 17,125 | 17,195 | 17,285 | 16,515 | 0,77 | 4,662 | 19,515 | 9,026 | |||
| Aroundtown SA | 3,140 | 3,182 | 3,140 | 3,114 | 0,03 | 0,835 | 3,476 | 2,218 | |||
| AURUBIS AG | 110,40 | 110,50 | 108,20 | 107,00 | 1,20 | 1,121 | 119,60 | 70,35 | |||
| AUTO1 Group SE | 23,460 | 23,520 | 23,500 | 23,520 | -0,02 | -0,085 | 31,020 | 11,110 | |||
| BECHTLE STK | 39,240 | 39,460 | 39,440 | 38,520 | 0,92 | 2,388 | 41,260 | 29,880 | |||
| BILFINGER STK | 95,80 | 96,00 | 95,05 | 92,70 | 2,35 | 2,535 | 104,00 | 43,10 | |||
| Carl-Zeiss Meditec AG | 45,280 | 45,620 | 45,460 | 44,840 | 0,62 | 1,383 | 69,500 | 41,320 | |||
| CTS Eventim AG & Co. KGaA | 82,45 | 82,55 | 83,30 | 85,00 | -1,70 | -2,000 | 113,10 | 75,00 | |||
| Delivery Hero SE | 16,310 | 16,465 | 16,435 | 16,290 | 0,15 | 0,890 | 39,250 | 16,085 | |||
| DEUTSCHE LUFTHANSA AG | 8,140 | 8,146 | 8,114 | 7,988 | 0,13 | 1,577 | 8,362 | 5,570 | |||
| Deutsche Wohnen SE | 21,300 | 21,400 | 21,600 | 21,750 | -0,15 | -0,690 | 25,100 | 19,500 | |||
| Dr. Ing. h.c. F. Porsche AG | 43,670 | 43,700 | 43,480 | 43,360 | 0,12 | 0,277 | 62,820 | 39,770 | |||
| DWS Group SE | 52,25 | 52,35 | 52,00 | 51,95 | 0,05 | 0,096 | 56,05 | 38,54 | |||
| Evonik Industries AG | 13,310 | 13,330 | 13,110 | 13,130 | -0,02 | -0,152 | 22,360 | 13,010 | |||
| Fielmann Group AG | 43,450 | 43,750 | 43,600 | 43,350 | 0,25 | 0,577 | 58,500 | 39,050 | |||
| flatexDEGIRO AG | 31,040 | 31,080 | 31,120 | 30,340 | 0,78 | 2,571 | 34,200 | 13,260 | |||
| Fraport AG | 71,75 | 71,90 | 71,25 | 71,30 | -0,05 | -0,070 | 78,25 | 49,72 | |||
| Freenet AG | 27,860 | 27,980 | 27,900 | 27,440 | 0,46 | 1,676 | 37,420 | 26,480 | |||
| Fuchs SE - Vorzugsaktien | 39,140 | 39,400 | 39,160 | 38,860 | 0,30 | 0,772 | 50,050 | 37,700 | |||
| Gerresheimer Group | 24,880 | 24,920 | 24,280 | 23,680 | 0,60 | 2,534 | 81,500 | 23,420 | |||
| Hella KGaA Hueck + CO | 80,40 | 80,60 | 79,20 | 79,40 | -0,20 | -0,252 | 92,30 | 78,00 | |||
| HelloFresh SE | 5,406 | 5,412 | 5,334 | 5,342 | -0,01 | -0,150 | 13,430 | 5,214 | |||
| Hensoldt AG | 68,55 | 68,65 | 68,90 | 68,45 | 0,45 | 0,657 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 294,80 | 295,20 | 286,60 | 279,20 | 7,40 | 2,650 | 294,60 | 116,70 | |||
| Hugo Boss AG | 37,900 | 37,920 | 37,740 | 37,260 | 0,48 | 1,288 | 46,600 | 31,780 | |||
| IONOS Group SE Namens-Aktien o.N. | 27,100 | 27,200 | 27,900 | 27,050 | 0,85 | 3,142 | 42,650 | 20,900 | |||
| JUNGHEINRICH PR | 32,980 | 33,180 | 33,140 | 33,160 | -0,02 | -0,060 | 42,540 | 23,980 | |||
| Kion Group AG | 60,65 | 60,75 | 60,10 | 59,65 | 0,45 | 0,754 | 64,30 | 29,58 | |||
| Knorr-Bremse | 85,55 | 85,60 | 84,65 | 83,80 | 0,85 | 1,014 | 96,30 | 67,70 | |||
| Krones AG | 127,60 | 128,40 | 128,20 | 127,00 | 1,20 | 0,945 | 144,60 | 108,80 | |||
| K+S STK | 11,440 | 11,460 | 11,030 | 11,010 | 0,02 | 0,182 | 16,800 | 10,320 | |||
| Lanxess | 17,050 | 17,080 | 16,590 | 16,610 | -0,02 | -0,120 | 32,340 | 16,050 | |||
| LEG Immobilien SE | 63,70 | 63,80 | 64,70 | 64,90 | -0,20 | -0,308 | 87,78 | 62,65 | |||
| NEMETSCHEK | 92,65 | 92,75 | 92,55 | 91,60 | 0,95 | 1,037 | 137,90 | 87,30 | |||
| NORDEX SE | 25,360 | 25,400 | 25,780 | 25,620 | 0,16 | 0,625 | 28,200 | 10,860 | |||
| PUMA STK | 15,720 | 15,745 | 15,525 | 15,830 | -0,31 | -1,927 | 46,840 | 15,410 | |||
| RATIONAL AG | 620,00 | 624,00 | 622,00 | 625,50 | -3,50 | -0,560 | 904,00 | 615,00 | |||
| Redcare Pharmacy N.V. | 60,80 | 61,95 | 61,40 | 60,45 | 0,95 | 1,572 | 160,00 | 60,20 | |||
| RENK Group AG | 50,130 | 50,220 | 50,710 | 48,075 | 2,64 | 5,481 | 88,760 | 18,110 | |||
| RTL Group | 33,400 | 33,700 | 33,700 | 33,350 | 0,35 | 1,049 | 37,650 | 24,050 | |||
| SARTORIUS AG VZO O.N. | 237,70 | 237,90 | 230,90 | 225,80 | 5,10 | 2,259 | 281,00 | 172,20 | |||
| Ströer SE & Co. KGaA | 35,400 | 35,450 | 35,550 | 34,750 | 0,80 | 2,302 | 58,350 | 33,500 | |||
| TAG Immobilien AG | 14,070 | 14,090 | 14,310 | 14,310 | 0,00 | 0,000 | 15,840 | 11,940 | |||
| Talanx AG | 110,80 | 111,00 | 109,20 | 109,00 | 0,20 | 0,183 | 123,50 | 78,75 | |||
| TeamViewer SE | 5,435 | 5,520 | 5,475 | 5,505 | -0,03 | -0,545 | 13,440 | 5,440 | |||
| thyssenkrupp AG | 8,530 | 8,576 | 8,622 | 8,156 | 0,47 | 5,714 | 9,956 | 2,827 | |||
| TRATON SE | 29,300 | 29,340 | 28,820 | 28,460 | 0,36 | 1,265 | 39,500 | 25,880 | |||
| TUI AG - konvertierte Namensaktien | 7,720 | 7,726 | 7,698 | 7,560 | 0,14 | 1,825 | 9,216 | 5,870 | |||
| UNITED INTER STK N | 24,980 | 25,140 | 25,020 | 25,320 | -0,30 | -1,185 | 29,180 | 14,750 | |||
| Wacker-Chemie AG | 66,60 | 66,80 | 67,30 | 65,70 | 1,60 | 2,435 | 87,32 | 59,20 | |||