Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
28.467,32
Veränderung
-26,11
Veränderung in %
%-0,092
Datum
19.11.2025
Zeit
09:07:34
Eröffnung
28.466,49
Vortag
28.493,43
Tageshoch
28.492,36
Tagestief
28.455,26
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Fraport AG | 69,60 | 69,85 | 68,40 | 73,15 | -4,75 | -6,494 | 78,25 | 49,24 | |||
| Lanxess | 15,890 | 15,910 | 15,810 | 16,320 | -0,51 | -3,125 | 32,340 | 16,320 | |||
| HelloFresh SE | 5,560 | 5,570 | 5,504 | 5,642 | -0,14 | -2,446 | 13,430 | 5,642 | |||
| TUI AG - konvertierte Namensaktien | 7,290 | 7,304 | 7,320 | 7,498 | -0,18 | -2,374 | 9,216 | 5,870 | |||
| AURUBIS AG | 106,30 | 106,60 | 106,90 | 109,20 | -2,30 | -2,106 | 119,60 | 70,35 | |||
| PUMA STK | 15,475 | 15,500 | 15,455 | 15,745 | -0,29 | -1,842 | 46,840 | 15,745 | |||
| Kion Group AG | 60,55 | 60,75 | 60,15 | 61,20 | -1,05 | -1,716 | 64,30 | 29,58 | |||
| NORDEX SE | 26,440 | 26,500 | 26,480 | 26,920 | -0,44 | -1,634 | 28,200 | 10,860 | |||
| flatexDEGIRO AG | 30,380 | 30,460 | 30,260 | 30,740 | -0,48 | -1,561 | 34,200 | 13,205 | |||
| BILFINGER STK | 95,55 | 95,80 | 95,95 | 97,25 | -1,30 | -1,337 | 104,00 | 43,10 | |||
| CTS Eventim AG & Co. KGaA | 77,35 | 77,50 | 77,00 | 78,00 | -1,00 | -1,282 | 113,10 | 76,70 | |||
| RENK Group AG | 62,20 | 62,54 | 62,26 | 63,00 | -0,74 | -1,175 | 88,76 | 18,11 | |||
| Dr. Ing. h.c. F. Porsche AG | 44,120 | 44,180 | 44,090 | 44,610 | -0,52 | -1,166 | 62,820 | 39,770 | |||
| Knorr-Bremse | 81,70 | 81,80 | 81,25 | 82,00 | -0,75 | -0,915 | 96,30 | 67,70 | |||
| Evonik Industries AG | 13,050 | 13,070 | 13,010 | 13,130 | -0,12 | -0,914 | 22,360 | 13,130 | |||
| NEMETSCHEK | 87,25 | 87,45 | 87,30 | 88,10 | -0,80 | -0,908 | 137,90 | 88,10 | |||
| Talanx AG | 108,20 | 108,50 | 108,30 | 109,20 | -0,90 | -0,824 | 123,50 | 77,55 | |||
| DWS Group SE | 51,20 | 51,35 | 50,90 | 51,25 | -0,35 | -0,683 | 56,05 | 38,54 | |||
| TRATON SE | 28,320 | 28,400 | 27,440 | 27,600 | -0,16 | -0,580 | 39,500 | 25,880 | |||
| Ströer SE & Co. KGaA | 34,650 | 34,750 | 34,400 | 34,600 | -0,20 | -0,578 | 58,350 | 33,950 | |||
| Redcare Pharmacy N.V. | 60,35 | 61,30 | 60,10 | 60,40 | -0,30 | -0,497 | 160,00 | 60,40 | |||
| SARTORIUS AG VZO O.N. | 221,30 | 221,80 | 223,20 | 224,30 | -1,10 | -0,490 | 281,00 | 172,20 | |||
| RATIONAL AG | 609,50 | 614,50 | 612,50 | 615,50 | -3,00 | -0,487 | 904,00 | 615,50 | |||
| TeamViewer SE | 5,515 | 5,605 | 5,590 | 5,610 | -0,02 | -0,357 | 13,440 | 5,610 | |||
| Aroundtown SA | 3,044 | 3,098 | 3,068 | 3,078 | -0,01 | -0,325 | 3,476 | 2,218 | |||
| Krones AG | 123,40 | 124,60 | 123,80 | 124,20 | -0,40 | -0,322 | 144,60 | 108,80 | |||
| BECHTLE STK | 38,320 | 38,580 | 38,580 | 38,700 | -0,12 | -0,310 | 41,260 | 29,880 | |||
| Carl-Zeiss Meditec AG | 41,600 | 41,980 | 41,520 | 41,640 | -0,12 | -0,288 | 69,500 | 41,320 | |||
| Freenet AG | 27,300 | 27,420 | 27,320 | 27,380 | -0,06 | -0,219 | 37,420 | 26,480 | |||
| JUNGHEINRICH PR | 31,800 | 32,020 | 31,780 | 31,840 | -0,06 | -0,188 | 42,540 | 23,840 | |||
| RTL Group | 31,700 | 32,000 | 31,650 | 31,700 | -0,05 | -0,158 | 37,650 | 24,050 | |||
| DEUTSCHE LUFTHANSA AG | 7,680 | 7,686 | 7,622 | 7,632 | -0,01 | -0,131 | 8,362 | 5,570 | |||
| Delivery Hero SE | 16,100 | 16,260 | 16,120 | 16,130 | -0,01 | -0,062 | 39,250 | 16,130 | |||
| thyssenkrupp AG | 9,094 | 9,148 | 9,122 | 9,124 | -0,00 | -0,022 | 9,956 | 2,827 | |||
| TAG Immobilien AG | 13,990 | 14,020 | 14,010 | 14,010 | 0,00 | 0,000 | 15,840 | 11,940 | |||
| AIXTRON STK | 16,970 | 17,015 | 16,950 | 16,950 | 0,00 | 0,000 | 19,515 | 9,026 | |||
| Hella KGaA Hueck + CO | 79,00 | 79,60 | 78,70 | 78,70 | 0,00 | 0,000 | 92,30 | 78,40 | |||
| Fielmann Group AG | 42,250 | 42,700 | 42,550 | 42,550 | 0,00 | 0,000 | 58,500 | 39,050 | |||
| Deutsche Wohnen SE | 21,300 | 21,400 | 21,250 | 21,250 | 0,00 | 0,000 | 25,100 | 19,500 | |||
| Hugo Boss AG | 36,970 | 37,000 | 36,650 | 36,620 | 0,03 | 0,082 | 46,600 | 31,780 | |||
| UNITED INTER STK N | 23,200 | 23,460 | 23,360 | 23,320 | 0,04 | 0,172 | 29,180 | 14,750 | |||
| LEG Immobilien SE | 63,05 | 63,20 | 63,20 | 63,05 | 0,15 | 0,238 | 87,78 | 63,05 | |||
| Hensoldt AG | 81,15 | 81,30 | 81,55 | 81,30 | 0,25 | 0,308 | 116,70 | 33,32 | |||
| AUTO1 Group SE | 24,620 | 24,680 | 24,840 | 24,720 | 0,12 | 0,485 | 31,020 | 9,775 | |||
| K+S STK | 11,360 | 11,380 | 11,260 | 11,200 | 0,06 | 0,536 | 16,800 | 10,320 | |||
| HOCHTIEF STK | 282,00 | 282,60 | 282,40 | 280,40 | 2,00 | 0,713 | 294,60 | 112,10 | |||
| Fuchs SE - Vorzugsaktien | 37,560 | 37,900 | 37,980 | 37,700 | 0,28 | 0,743 | 50,050 | 37,700 | |||
| Wacker-Chemie AG | 67,00 | 67,25 | 67,20 | 66,15 | 1,05 | 1,587 | 87,32 | 59,20 | |||
| Gerresheimer Group | 0 | 0 | 24,480 | 24,020 | 0,46 | 1,915 | 81,500 | 23,720 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,250 | 26,400 | 26,550 | 25,850 | 0,70 | 2,708 | 42,650 | 20,900 | |||