Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.732,65
Veränderung
+3,60
Veränderung in %
%+0,012
Datum
10.12.2025
Zeit
17:50:00
Eröffnung
29.687,76
Vortag
29.729,05
Tageshoch
29.800,87
Tagestief
29.574,24
52 Wochen Hoch
31.649,14
52 Wochen Tief
24.640,54
Stück letzter Handel
k.A.
Stück
0
Umsatz
0,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Fraport AG | 67,90 | 68,40 | 67,90 | 70,60 | -2,70 | -3,824 | 78,25 | 51,50 | |||
| Dr. Ing. h.c. F. Porsche AG | 45,520 | 45,740 | 45,540 | 46,660 | -1,12 | -2,400 | 62,820 | 39,770 | |||
| Wacker-Chemie AG | 65,90 | 66,40 | 65,90 | 67,40 | -1,50 | -2,226 | 87,32 | 59,20 | |||
| RENK Group AG | 54,34 | 55,06 | 54,84 | 56,03 | -1,19 | -2,124 | 88,76 | 18,11 | |||
| CTS Eventim AG & Co. KGaA | 79,05 | 79,25 | 79,05 | 80,75 | -1,70 | -2,105 | 113,10 | 75,00 | |||
| SARTORIUS AG VZO O.N. | 249,90 | 251,80 | 250,00 | 254,70 | -4,70 | -1,845 | 281,00 | 172,20 | |||
| Ströer SE & Co. KGaA | 35,050 | 35,250 | 35,050 | 35,650 | -0,60 | -1,683 | 58,350 | 33,500 | |||
| HelloFresh SE | 5,516 | 5,578 | 5,516 | 5,600 | -0,08 | -1,500 | 13,430 | 5,214 | |||
| PUMA STK | 20,120 | 20,150 | 20,120 | 20,400 | -0,28 | -1,373 | 46,620 | 15,410 | |||
| Talanx AG | 108,90 | 109,40 | 109,00 | 110,50 | -1,50 | -1,357 | 123,50 | 79,85 | |||
| Lanxess | 16,990 | 17,100 | 16,990 | 17,210 | -0,22 | -1,278 | 32,340 | 16,050 | |||
| DEUTSCHE LUFTHANSA AG | 7,924 | 7,954 | 7,928 | 8,012 | -0,08 | -1,048 | 8,362 | 5,570 | |||
| AURUBIS AG | 115,90 | 116,20 | 116,00 | 117,00 | -1,00 | -0,855 | 121,80 | 70,35 | |||
| Evonik Industries AG | 12,790 | 12,850 | 12,800 | 12,890 | -0,09 | -0,698 | 22,360 | 12,800 | |||
| Knorr-Bremse | 90,05 | 90,55 | 90,10 | 90,70 | -0,60 | -0,662 | 96,30 | 67,70 | |||
| Hella KGaA Hueck + CO | 79,90 | 80,10 | 79,80 | 80,30 | -0,50 | -0,623 | 92,30 | 78,00 | |||
| Kion Group AG | 65,85 | 66,05 | 65,95 | 66,30 | -0,35 | -0,528 | 66,30 | 29,58 | |||
| NEMETSCHEK | 90,75 | 91,35 | 90,90 | 91,30 | -0,40 | -0,438 | 137,90 | 87,30 | |||
| TAG Immobilien AG | 12,930 | 13,030 | 12,980 | 13,030 | -0,05 | -0,384 | 15,840 | 11,940 | |||
| LEG Immobilien SE | 61,25 | 61,65 | 61,25 | 61,40 | -0,15 | -0,244 | 85,54 | 61,40 | |||
| TUI AG - konvertierte Namensaktien | 8,038 | 8,062 | 8,038 | 8,056 | -0,02 | -0,223 | 9,216 | 5,870 | |||
| AIXTRON STK | 17,445 | 17,590 | 17,490 | 17,510 | -0,02 | -0,114 | 19,515 | 9,026 | |||
| flatexDEGIRO AG | 33,960 | 34,120 | 34,040 | 34,060 | -0,02 | -0,059 | 34,200 | 14,640 | |||
| RATIONAL AG | 617,50 | 627,50 | 622,50 | 621,50 | 0,00 | 0,000 | 887,00 | 615,00 | |||
| Freenet AG | 27,820 | 28,240 | 28,180 | 28,120 | 0,00 | 0,000 | 37,420 | 26,480 | |||
| Redcare Pharmacy N.V. | 61,80 | 63,35 | 62,50 | 62,45 | 0,00 | 0,000 | 160,00 | 60,20 | |||
| Carl-Zeiss Meditec AG | 42,220 | 43,580 | 42,900 | 43,580 | 0,00 | 0,000 | 69,500 | 41,320 | |||
| Fielmann Group AG | 41,900 | 42,650 | 42,400 | 42,650 | 0,00 | 0,000 | 58,500 | 39,150 | |||
| BECHTLE STK | 42,520 | 42,940 | 42,900 | 43,040 | 0,00 | 0,000 | 44,200 | 29,880 | |||
| Fuchs SE - Vorzugsaktien | 37,120 | 37,560 | 37,520 | 37,520 | 0,00 | 0,000 | 50,050 | 37,520 | |||
| RTL Group | 31,550 | 32,250 | 31,950 | 32,800 | 0,00 | 0,000 | 37,650 | 26,450 | |||
| TeamViewer SE | 5,525 | 5,710 | 5,610 | 5,765 | 0,00 | 0,000 | 13,440 | 5,440 | |||
| Krones AG | 131,40 | 132,80 | 133,20 | 133,20 | 0,00 | 0,000 | 144,60 | 108,80 | |||
| thyssenkrupp AG | 8,780 | 8,938 | 8,890 | 8,872 | 0,00 | 0,000 | 9,956 | 2,895 | |||
| UNITED INTER STK N | 24,960 | 25,180 | 25,060 | 25,100 | 0,00 | 0,000 | 29,180 | 14,750 | |||
| Aroundtown SA | 2,536 | 2,680 | 2,606 | 2,608 | 0,00 | 0,000 | 3,476 | 2,218 | |||
| JUNGHEINRICH PR | 34,020 | 34,720 | 34,520 | 34,660 | 0,00 | 0,000 | 42,540 | 23,980 | |||
| Delivery Hero SE | 21,290 | 21,780 | 22,530 | 20,720 | 0,00 | 0,000 | 32,270 | 16,085 | |||
| IONOS Group SE Namens-Aktien o.N. | 25,950 | 26,000 | 25,950 | 25,900 | 0,05 | 0,193 | 42,650 | 20,900 | |||
| Hugo Boss AG | 35,280 | 35,480 | 35,300 | 35,200 | 0,10 | 0,284 | 46,600 | 31,780 | |||
| Hensoldt AG | 71,90 | 72,05 | 71,90 | 71,60 | 0,30 | 0,419 | 116,70 | 33,32 | |||
| Deutsche Wohnen SE | 20,250 | 20,450 | 20,300 | 20,200 | 0,10 | 0,495 | 24,950 | 19,500 | |||
| HOCHTIEF STK | 327,60 | 329,60 | 327,60 | 325,60 | 2,00 | 0,614 | 325,60 | 124,90 | |||
| AUTO1 Group SE | 25,360 | 25,500 | 25,380 | 25,080 | 0,30 | 1,196 | 31,020 | 14,770 | |||
| K+S STK | 11,770 | 11,850 | 11,770 | 11,600 | 0,17 | 1,466 | 16,800 | 10,320 | |||
| DWS Group SE | 53,95 | 54,10 | 53,95 | 53,15 | 0,80 | 1,505 | 56,05 | 38,54 | |||
| TRATON SE | 28,980 | 29,040 | 28,980 | 28,440 | 0,54 | 1,899 | 39,500 | 25,880 | |||
| BILFINGER STK | 104,90 | 105,20 | 104,90 | 102,20 | 2,70 | 2,642 | 104,90 | 44,70 | |||
| NORDEX SE | 28,760 | 28,940 | 28,780 | 27,960 | 0,82 | 2,933 | 28,200 | 10,860 | |||
| Gerresheimer Group | 25,480 | 25,580 | 25,480 | 24,480 | 1,00 | 4,085 | 81,500 | 23,420 | |||