Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.625,68
Veränderung
-39,40
Veränderung in %
%-0,133
Datum
09.12.2025
Zeit
12:49:31
Eröffnung
29.633,24
Vortag
29.665,08
Tageshoch
29.717,52
Tagestief
29.516,13
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| thyssenkrupp AG | 8,774 | 8,820 | 8,842 | 9,488 | -0,65 | -6,809 | 9,956 | 2,895 | |||
| HelloFresh SE | 5,566 | 5,590 | 5,638 | 6,024 | -0,39 | -6,408 | 13,430 | 5,214 | |||
| AIXTRON STK | 17,500 | 17,540 | 17,655 | 18,425 | -0,77 | -4,179 | 19,515 | 9,026 | |||
| Gerresheimer Group | 24,620 | 24,680 | 24,840 | 25,660 | -0,82 | -3,196 | 81,500 | 23,420 | |||
| TAG Immobilien AG | 13,270 | 13,290 | 13,240 | 13,640 | -0,40 | -2,933 | 15,840 | 11,940 | |||
| PUMA STK | 20,310 | 20,330 | 20,010 | 20,600 | -0,59 | -2,864 | 46,620 | 15,410 | |||
| Deutsche Wohnen SE | 20,350 | 20,450 | 20,450 | 20,950 | -0,50 | -2,387 | 25,100 | 19,500 | |||
| K+S STK | 11,720 | 11,730 | 11,640 | 11,870 | -0,23 | -1,938 | 16,800 | 10,320 | |||
| IONOS Group SE Namens-Aktien o.N. | 25,850 | 25,900 | 25,650 | 26,150 | -0,50 | -1,912 | 42,650 | 20,900 | |||
| TRATON SE | 28,620 | 28,660 | 29,120 | 29,600 | -0,48 | -1,622 | 39,500 | 25,880 | |||
| LEG Immobilien SE | 61,85 | 61,95 | 62,00 | 63,00 | -1,00 | -1,587 | 86,52 | 62,65 | |||
| NEMETSCHEK | 91,85 | 91,95 | 91,45 | 92,90 | -1,45 | -1,561 | 137,90 | 87,30 | |||
| Wacker-Chemie AG | 67,05 | 67,30 | 66,25 | 67,30 | -1,05 | -1,560 | 87,32 | 59,20 | |||
| Dr. Ing. h.c. F. Porsche AG | 47,130 | 47,170 | 47,210 | 47,880 | -0,67 | -1,399 | 62,820 | 39,770 | |||
| Ströer SE & Co. KGaA | 35,550 | 35,650 | 35,950 | 36,450 | -0,50 | -1,372 | 58,350 | 33,500 | |||
| Lanxess | 17,110 | 17,130 | 17,030 | 17,220 | -0,19 | -1,103 | 32,340 | 16,050 | |||
| Knorr-Bremse | 90,55 | 90,70 | 91,60 | 92,60 | -1,00 | -1,080 | 96,30 | 67,70 | |||
| AUTO1 Group SE | 24,680 | 24,720 | 24,260 | 24,520 | -0,26 | -1,060 | 31,020 | 14,770 | |||
| Hugo Boss AG | 35,390 | 35,440 | 34,990 | 35,360 | -0,37 | -1,046 | 46,600 | 31,780 | |||
| SARTORIUS AG VZO O.N. | 249,30 | 249,60 | 252,00 | 253,80 | -1,80 | -0,709 | 281,00 | 172,20 | |||
| DEUTSCHE LUFTHANSA AG | 8,054 | 8,058 | 8,248 | 8,304 | -0,06 | -0,674 | 8,362 | 5,570 | |||
| Fuchs SE - Vorzugsaktien | 37,380 | 37,640 | 37,560 | 37,800 | -0,24 | -0,635 | 50,050 | 37,640 | |||
| TUI AG - konvertierte Namensaktien | 8,260 | 8,264 | 8,308 | 8,356 | -0,05 | -0,574 | 9,216 | 5,870 | |||
| RTL Group | 32,600 | 32,900 | 32,750 | 32,900 | -0,15 | -0,456 | 37,650 | 26,000 | |||
| Aroundtown SA | 2,600 | 2,644 | 2,624 | 2,636 | -0,01 | -0,455 | 3,476 | 2,218 | |||
| AURUBIS AG | 117,30 | 117,50 | 118,80 | 119,20 | -0,40 | -0,336 | 121,80 | 70,35 | |||
| Evonik Industries AG | 12,920 | 12,930 | 12,850 | 12,890 | -0,04 | -0,310 | 22,360 | 12,800 | |||
| RATIONAL AG | 612,50 | 616,50 | 616,00 | 617,50 | -1,50 | -0,243 | 887,00 | 615,00 | |||
| CTS Eventim AG & Co. KGaA | 80,80 | 80,90 | 80,55 | 80,60 | -0,05 | -0,062 | 113,10 | 75,00 | |||
| BECHTLE STK | 43,140 | 43,380 | 43,300 | 43,320 | -0,02 | -0,046 | 44,200 | 29,880 | |||
| JUNGHEINRICH PR | 34,320 | 34,520 | 34,400 | 34,400 | 0,00 | 0,000 | 42,540 | 23,980 | |||
| BILFINGER STK | 103,60 | 103,80 | 104,90 | 104,90 | 0,00 | 0,000 | 104,90 | 44,70 | |||
| Fielmann Group AG | 42,700 | 43,000 | 42,800 | 42,800 | 0,00 | 0,000 | 58,500 | 39,150 | |||
| Freenet AG | 28,080 | 28,180 | 28,120 | 28,100 | 0,02 | 0,071 | 37,420 | 26,480 | |||
| Hella KGaA Hueck + CO | 80,60 | 80,90 | 80,10 | 80,00 | 0,10 | 0,125 | 92,30 | 78,00 | |||
| Krones AG | 132,80 | 133,60 | 133,20 | 133,00 | 0,20 | 0,150 | 144,60 | 108,80 | |||
| HOCHTIEF STK | 320,40 | 320,80 | 319,20 | 318,00 | 1,20 | 0,377 | 320,00 | 124,90 | |||
| UNITED INTER STK N | 24,880 | 25,040 | 24,980 | 24,780 | 0,20 | 0,807 | 29,180 | 14,750 | |||
| Kion Group AG | 65,75 | 65,90 | 65,55 | 64,85 | 0,70 | 1,079 | 65,70 | 29,58 | |||
| Carl-Zeiss Meditec AG | 42,680 | 43,000 | 42,980 | 42,520 | 0,46 | 1,082 | 69,500 | 41,320 | |||
| Fraport AG | 72,90 | 73,00 | 72,65 | 71,70 | 0,95 | 1,325 | 78,25 | 51,50 | |||
| Talanx AG | 110,30 | 110,50 | 109,30 | 107,80 | 1,50 | 1,391 | 123,50 | 79,85 | |||
| TeamViewer SE | 5,590 | 5,675 | 5,630 | 5,550 | 0,08 | 1,441 | 13,440 | 5,440 | |||
| Redcare Pharmacy N.V. | 61,90 | 62,85 | 62,60 | 61,65 | 0,95 | 1,541 | 160,00 | 60,20 | |||
| Delivery Hero SE | 19,545 | 19,685 | 19,640 | 19,295 | 0,35 | 1,788 | 35,580 | 16,085 | |||
| DWS Group SE | 52,95 | 53,05 | 52,90 | 51,95 | 0,95 | 1,829 | 56,05 | 38,54 | |||
| NORDEX SE | 26,140 | 26,180 | 26,360 | 25,840 | 0,52 | 2,012 | 28,200 | 10,860 | |||
| RENK Group AG | 56,29 | 56,35 | 57,08 | 54,72 | 2,36 | 4,313 | 88,76 | 18,11 | |||
| flatexDEGIRO AG | 34,000 | 34,040 | 33,440 | 31,920 | 1,52 | 4,762 | 34,200 | 14,640 | |||
| Hensoldt AG | 74,00 | 74,10 | 74,75 | 69,50 | 5,25 | 7,554 | 116,70 | 33,32 | |||