Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.086,93
Veränderung
-325,43
Veränderung in %
%-1,106
Datum
17.11.2025
Zeit
17:50:00
Eröffnung
29.432,61
Vortag
29.412,36
Tageshoch
29.445,69
Tagestief
29.033,28
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Lanxess | 16,600 | 16,650 | 16,670 | 17,900 | -1,23 | -6,872 | 32,340 | 16,710 | |||
| Evonik Industries AG | 13,320 | 13,390 | 13,400 | 14,070 | -0,67 | -4,762 | 22,360 | 13,660 | |||
| BECHTLE STK | 38,800 | 39,120 | 38,920 | 40,060 | -1,14 | -2,846 | 41,260 | 29,880 | |||
| Carl-Zeiss Meditec AG | 40,720 | 42,060 | 41,540 | 42,700 | -1,16 | -2,717 | 69,500 | 41,320 | |||
| flatexDEGIRO AG | 31,160 | 31,320 | 31,300 | 32,140 | -0,84 | -2,614 | 34,200 | 13,205 | |||
| DEUTSCHE LUFTHANSA AG | 7,634 | 7,646 | 7,644 | 7,838 | -0,19 | -2,475 | 8,362 | 5,570 | |||
| Delivery Hero SE | 16,405 | 16,855 | 16,640 | 17,055 | -0,42 | -2,433 | 39,250 | 17,055 | |||
| TAG Immobilien AG | 13,980 | 14,110 | 13,960 | 14,300 | -0,34 | -2,378 | 15,840 | 11,940 | |||
| TRATON SE | 27,920 | 28,080 | 28,260 | 28,940 | -0,68 | -2,350 | 39,500 | 25,880 | |||
| DWS Group SE | 52,25 | 52,40 | 53,15 | 54,30 | -1,15 | -2,118 | 56,05 | 38,54 | |||
| Gerresheimer Group | 24,040 | 24,340 | 24,320 | 24,800 | -0,48 | -1,935 | 81,500 | 23,720 | |||
| PUMA STK | 15,930 | 15,965 | 16,250 | 16,570 | -0,32 | -1,931 | 46,840 | 16,285 | |||
| CTS Eventim AG & Co. KGaA | 78,60 | 79,05 | 78,95 | 80,50 | -1,55 | -1,925 | 113,10 | 76,70 | |||
| TUI AG - konvertierte Namensaktien | 7,624 | 7,658 | 7,644 | 7,784 | -0,14 | -1,799 | 9,216 | 5,870 | |||
| TeamViewer SE | 5,675 | 5,855 | 5,765 | 5,870 | -0,11 | -1,789 | 13,440 | 5,870 | |||
| LEG Immobilien SE | 63,55 | 63,90 | 63,40 | 64,55 | -1,15 | -1,782 | 87,78 | 63,90 | |||
| Talanx AG | 110,30 | 110,60 | 111,90 | 113,90 | -2,00 | -1,756 | 123,50 | 77,55 | |||
| Dr. Ing. h.c. F. Porsche AG | 45,250 | 45,610 | 45,880 | 46,650 | -0,77 | -1,651 | 62,820 | 39,770 | |||
| UNITED INTER STK N | 23,640 | 23,900 | 23,760 | 24,140 | -0,38 | -1,574 | 29,180 | 14,750 | |||
| K+S STK | 11,380 | 11,400 | 11,640 | 11,810 | -0,17 | -1,439 | 16,800 | 10,320 | |||
| Deutsche Wohnen SE | 21,350 | 21,650 | 21,200 | 21,450 | -0,25 | -1,166 | 25,100 | 19,500 | |||
| Fielmann Group AG | 42,750 | 43,800 | 43,300 | 43,800 | -0,50 | -1,142 | 58,500 | 39,050 | |||
| RATIONAL AG | 617,50 | 631,00 | 624,00 | 631,00 | -7,00 | -1,109 | 904,00 | 618,50 | |||
| Fuchs SE - Vorzugsaktien | 38,140 | 38,620 | 38,480 | 38,860 | -0,38 | -0,978 | 50,050 | 38,020 | |||
| Hugo Boss AG | 36,930 | 37,230 | 37,230 | 37,500 | -0,27 | -0,720 | 46,600 | 31,780 | |||
| Kion Group AG | 62,40 | 62,60 | 62,20 | 62,65 | -0,45 | -0,718 | 64,30 | 29,58 | |||
| Fraport AG | 76,15 | 76,55 | 77,10 | 77,40 | -0,30 | -0,388 | 78,25 | 49,24 | |||
| Freenet AG | 27,680 | 28,100 | 27,880 | 27,980 | -0,10 | -0,357 | 37,420 | 26,480 | |||
| NEMETSCHEK | 88,85 | 89,25 | 90,75 | 91,00 | -0,25 | -0,275 | 137,90 | 91,00 | |||
| AUTO1 Group SE | 25,600 | 25,720 | 25,720 | 25,760 | -0,04 | -0,155 | 31,020 | 9,775 | |||
| RENK Group AG | 63,65 | 63,86 | 65,83 | 65,90 | -0,07 | -0,106 | 88,76 | 18,11 | |||
| AIXTRON STK | 17,135 | 17,200 | 17,715 | 17,725 | -0,01 | -0,056 | 19,515 | 9,026 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,100 | 26,250 | 26,500 | 26,500 | 0,00 | 0,000 | 42,650 | 20,900 | |||
| Aroundtown SA | 3,054 | 3,212 | 3,132 | 3,130 | 0,00 | 0,064 | 3,476 | 2,218 | |||
| Knorr-Bremse | 83,00 | 83,60 | 84,65 | 84,25 | 0,40 | 0,475 | 96,30 | 67,70 | |||
| SARTORIUS AG VZO O.N. | 226,90 | 229,10 | 229,60 | 228,40 | 1,20 | 0,525 | 281,00 | 172,20 | |||
| thyssenkrupp AG | 9,288 | 9,458 | 9,426 | 9,370 | 0,06 | 0,598 | 9,956 | 2,569 | |||
| RTL Group | 33,100 | 33,850 | 33,450 | 33,250 | 0,20 | 0,602 | 37,650 | 24,000 | |||
| HelloFresh SE | 5,706 | 5,768 | 5,752 | 5,716 | 0,04 | 0,630 | 13,430 | 5,700 | |||
| BILFINGER STK | 99,20 | 99,50 | 99,80 | 99,10 | 0,70 | 0,706 | 104,00 | 43,10 | |||
| Ströer SE & Co. KGaA | 34,650 | 35,250 | 34,400 | 34,150 | 0,25 | 0,732 | 58,350 | 33,950 | |||
| Hella KGaA Hueck + CO | 80,30 | 80,60 | 80,60 | 80,00 | 0,60 | 0,750 | 92,30 | 78,40 | |||
| Krones AG | 125,00 | 127,00 | 126,00 | 125,00 | 1,00 | 0,800 | 144,60 | 108,80 | |||
| Redcare Pharmacy N.V. | 61,60 | 63,00 | 62,30 | 61,75 | 0,55 | 0,891 | 160,00 | 61,70 | |||
| NORDEX SE | 27,240 | 27,380 | 27,220 | 26,960 | 0,26 | 0,964 | 28,200 | 10,860 | |||
| AURUBIS AG | 110,40 | 110,80 | 110,90 | 109,80 | 1,10 | 1,002 | 119,60 | 70,35 | |||
| JUNGHEINRICH PR | 32,200 | 32,880 | 32,560 | 31,900 | 0,66 | 2,069 | 42,540 | 23,840 | |||
| Hensoldt AG | 83,00 | 83,20 | 83,65 | 81,70 | 1,95 | 2,387 | 116,70 | 33,32 | |||
| HOCHTIEF STK | 284,60 | 285,80 | 284,60 | 276,80 | 7,80 | 2,818 | 294,60 | 112,10 | |||
| Wacker-Chemie AG | 66,80 | 67,60 | 69,25 | 66,05 | 3,20 | 4,845 | 87,32 | 59,20 | |||