Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
30.170,53
Veränderung
-44,08
Veränderung in %
%-0,146
Datum
16.12.2025
Zeit
13:48:08
Eröffnung
30.109,13
Vortag
30.214,61
Tageshoch
30.177,38
Tagestief
30.019,92
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 | 17,690 | 17,710 | 16,860 | 17,850 | -0,99 | -5,546 | 32,340 | 16,050 | |||
| Hensoldt AG | 68,30 | 68,40 | 68,90 | 71,45 | -2,55 | -3,569 | 116,70 | 33,32 | |||
| thyssenkrupp AG | 8,956 | 9,004 | 9,028 | 9,288 | -0,26 | -2,799 | 9,956 | 2,895 | |||
| Wacker-Chemie AG | 69,55 | 69,70 | 68,05 | 69,65 | -1,60 | -2,297 | 87,32 | 59,20 | |||
| Fraport AG | 68,75 | 68,85 | 68,00 | 69,55 | -1,55 | -2,229 | 78,25 | 51,90 | |||
| AIXTRON STK | 16,985 | 17,010 | 16,775 | 17,100 | -0,33 | -1,901 | 19,515 | 9,026 | |||
| RENK Group AG | 51,23 | 51,28 | 51,84 | 52,77 | -0,93 | -1,762 | 88,76 | 18,11 | |||
| K+S STK | 12,390 | 12,410 | 11,900 | 12,110 | -0,21 | -1,734 | 16,800 | 10,320 | |||
| Aroundtown SA | 2,594 | 2,638 | 2,600 | 2,644 | -0,04 | -1,664 | 3,476 | 2,218 | |||
| TAG Immobilien AG | 13,180 | 13,190 | 13,030 | 13,240 | -0,21 | -1,586 | 15,840 | 11,940 | |||
| Kion Group AG | 64,05 | 64,15 | 64,10 | 65,10 | -1,00 | -1,536 | 66,75 | 29,58 | |||
| TRATON SE | 30,500 | 30,540 | 30,360 | 30,820 | -0,46 | -1,493 | 39,500 | 25,880 | |||
| HelloFresh SE | 5,862 | 5,868 | 5,546 | 5,622 | -0,08 | -1,352 | 13,430 | 5,214 | |||
| Gerresheimer Group | 27,820 | 27,900 | 27,740 | 28,120 | -0,38 | -1,351 | 81,500 | 23,420 | |||
| IONOS Group SE Namens-Aktien o.N. | 25,900 | 26,000 | 25,750 | 26,050 | -0,30 | -1,152 | 42,650 | 20,900 | |||
| TeamViewer SE | 5,580 | 5,660 | 5,605 | 5,670 | -0,07 | -1,146 | 13,440 | 5,440 | |||
| Fuchs SE - Vorzugsaktien | 38,560 | 38,820 | 38,660 | 39,040 | -0,38 | -0,973 | 50,050 | 37,520 | |||
| LEG Immobilien SE | 60,95 | 61,05 | 60,40 | 60,95 | -0,55 | -0,902 | 83,64 | 60,95 | |||
| NEMETSCHEK | 93,25 | 93,35 | 92,30 | 93,10 | -0,80 | -0,859 | 137,90 | 87,30 | |||
| CTS Eventim AG & Co. KGaA | 76,70 | 76,75 | 76,85 | 77,40 | -0,55 | -0,711 | 113,10 | 75,00 | |||
| Evonik Industries AG | 13,280 | 13,290 | 13,090 | 13,160 | -0,07 | -0,532 | 22,360 | 12,800 | |||
| Deutsche Wohnen SE | 20,100 | 20,250 | 20,150 | 20,250 | -0,10 | -0,494 | 24,850 | 19,500 | |||
| Fielmann Group AG | 42,400 | 42,700 | 42,550 | 42,750 | -0,20 | -0,468 | 58,500 | 39,150 | |||
| Knorr-Bremse | 93,10 | 93,20 | 92,10 | 92,50 | -0,40 | -0,432 | 96,30 | 67,70 | |||
| Ströer SE & Co. KGaA | 36,850 | 36,950 | 36,100 | 36,250 | -0,15 | -0,414 | 58,350 | 33,500 | |||
| SARTORIUS AG VZO O.N. | 240,60 | 240,80 | 238,90 | 239,80 | -0,90 | -0,375 | 281,00 | 172,20 | |||
| JUNGHEINRICH PR | 34,840 | 35,080 | 34,920 | 35,020 | -0,10 | -0,286 | 42,540 | 23,980 | |||
| Hugo Boss AG | 37,170 | 37,190 | 36,370 | 36,450 | -0,08 | -0,219 | 46,600 | 31,780 | |||
| Hella KGaA Hueck + CO | 81,60 | 81,90 | 81,60 | 81,70 | -0,10 | -0,122 | 92,30 | 78,00 | |||
| Dr. Ing. h.c. F. Porsche AG | 46,340 | 46,380 | 45,950 | 45,990 | -0,04 | -0,087 | 62,820 | 39,770 | |||
| Krones AG | 133,40 | 134,20 | 133,60 | 133,60 | 0,00 | 0,000 | 144,60 | 108,80 | |||
| Freenet AG | 28,780 | 28,900 | 28,780 | 28,780 | 0,00 | 0,000 | 37,420 | 26,480 | |||
| AUTO1 Group SE | 27,140 | 27,180 | 27,000 | 26,960 | 0,04 | 0,148 | 31,020 | 14,770 | |||
| Carl-Zeiss Meditec AG | 40,000 | 40,320 | 40,140 | 40,040 | 0,10 | 0,250 | 69,500 | 40,040 | |||
| AURUBIS AG | 116,60 | 116,80 | 116,40 | 116,10 | 0,30 | 0,258 | 121,80 | 70,35 | |||
| PUMA STK | 23,180 | 23,200 | 23,200 | 23,140 | 0,06 | 0,259 | 45,630 | 15,410 | |||
| UNITED INTER STK N | 25,160 | 25,320 | 25,180 | 25,080 | 0,10 | 0,399 | 29,180 | 14,750 | |||
| Talanx AG | 111,40 | 111,60 | 110,80 | 110,20 | 0,60 | 0,544 | 123,50 | 79,85 | |||
| BILFINGER STK | 109,00 | 109,20 | 108,50 | 107,90 | 0,60 | 0,556 | 108,10 | 44,70 | |||
| RTL Group | 33,000 | 33,300 | 33,100 | 32,850 | 0,25 | 0,761 | 37,650 | 26,450 | |||
| RATIONAL AG | 644,00 | 647,50 | 645,50 | 640,50 | 5,00 | 0,781 | 887,00 | 615,00 | |||
| Delivery Hero SE | 21,900 | 22,040 | 21,980 | 21,790 | 0,19 | 0,872 | 32,270 | 16,085 | |||
| flatexDEGIRO AG | 34,580 | 34,620 | 34,140 | 33,840 | 0,30 | 0,887 | 34,660 | 14,640 | |||
| HOCHTIEF STK | 334,20 | 335,00 | 332,20 | 328,60 | 3,60 | 1,096 | 336,60 | 124,90 | |||
| TUI AG - konvertierte Namensaktien | 8,972 | 8,978 | 8,938 | 8,836 | 0,10 | 1,154 | 9,216 | 5,870 | |||
| DEUTSCHE LUFTHANSA AG | 8,720 | 8,724 | 8,600 | 8,494 | 0,11 | 1,248 | 8,494 | 5,570 | |||
| NORDEX SE | 29,060 | 29,100 | 29,360 | 28,940 | 0,42 | 1,451 | 28,980 | 10,860 | |||
| BECHTLE STK | 43,840 | 44,060 | 44,040 | 43,360 | 0,68 | 1,568 | 44,200 | 29,880 | |||
| DWS Group SE | 54,55 | 54,65 | 54,00 | 53,15 | 0,85 | 1,599 | 56,05 | 38,54 | |||
| Redcare Pharmacy N.V. | 63,90 | 64,85 | 63,85 | 61,25 | 2,60 | 4,245 | 148,60 | 60,20 | |||