Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.729,05
Veränderung
+63,97
Veränderung in %
%+0,216
Datum
09.12.2025
Zeit
17:50:00
Eröffnung
29.633,24
Vortag
29.665,08
Tageshoch
29.789,17
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| HelloFresh SE | 5,634 | 5,658 | 5,638 | 6,024 | -0,39 | -6,408 | 13,430 | 5,214 | |||
| thyssenkrupp AG | 8,812 | 8,994 | 8,904 | 9,488 | -0,58 | -6,155 | 9,956 | 2,895 | |||
| AIXTRON STK | 17,570 | 17,615 | 17,655 | 18,425 | -0,77 | -4,179 | 19,515 | 9,026 | |||
| Gerresheimer Group | 24,200 | 24,800 | 24,840 | 25,660 | -0,82 | -3,196 | 81,500 | 23,420 | |||
| TAG Immobilien AG | 13,010 | 13,150 | 13,240 | 13,640 | -0,40 | -2,933 | 15,840 | 11,940 | |||
| PUMA STK | 20,460 | 20,590 | 20,010 | 20,600 | -0,59 | -2,864 | 46,620 | 15,410 | |||
| Deutsche Wohnen SE | 20,100 | 20,400 | 20,450 | 20,950 | -0,50 | -2,387 | 25,100 | 19,500 | |||
| K+S STK | 11,600 | 11,700 | 11,640 | 11,870 | -0,23 | -1,938 | 16,800 | 10,320 | |||
| IONOS Group SE Namens-Aktien o.N. | 25,850 | 25,950 | 25,650 | 26,150 | -0,50 | -1,912 | 42,650 | 20,900 | |||
| BILFINGER STK | 103,10 | 103,40 | 103,10 | 104,90 | -1,80 | -1,716 | 104,90 | 44,70 | |||
| TRATON SE | 28,540 | 28,820 | 29,120 | 29,600 | -0,48 | -1,622 | 39,500 | 25,880 | |||
| LEG Immobilien SE | 61,35 | 61,80 | 62,00 | 63,00 | -1,00 | -1,587 | 86,52 | 62,65 | |||
| NEMETSCHEK | 91,45 | 92,00 | 91,45 | 92,90 | -1,45 | -1,561 | 137,90 | 87,30 | |||
| Wacker-Chemie AG | 67,35 | 67,80 | 66,25 | 67,30 | -1,05 | -1,560 | 87,32 | 59,20 | |||
| Dr. Ing. h.c. F. Porsche AG | 46,720 | 47,070 | 47,210 | 47,880 | -0,67 | -1,399 | 62,820 | 39,770 | |||
| Ströer SE & Co. KGaA | 35,450 | 36,050 | 35,950 | 36,450 | -0,50 | -1,372 | 58,350 | 33,500 | |||
| Lanxess | 17,220 | 17,450 | 17,030 | 17,220 | -0,19 | -1,103 | 32,340 | 16,050 | |||
| Knorr-Bremse | 90,80 | 91,40 | 91,60 | 92,60 | -1,00 | -1,080 | 96,30 | 67,70 | |||
| Aroundtown SA | 2,534 | 2,684 | 2,608 | 2,636 | -0,03 | -1,062 | 3,476 | 2,218 | |||
| AUTO1 Group SE | 25,060 | 25,180 | 24,260 | 24,520 | -0,26 | -1,060 | 31,020 | 14,770 | |||
| Hugo Boss AG | 35,190 | 35,300 | 34,990 | 35,360 | -0,37 | -1,046 | 46,600 | 31,780 | |||
| SARTORIUS AG VZO O.N. | 253,00 | 253,50 | 251,20 | 253,80 | -2,60 | -1,024 | 281,00 | 172,20 | |||
| Fuchs SE - Vorzugsaktien | 37,320 | 37,740 | 37,500 | 37,800 | -0,30 | -0,794 | 50,050 | 37,640 | |||
| DEUTSCHE LUFTHANSA AG | 8,096 | 8,130 | 8,248 | 8,304 | -0,06 | -0,674 | 8,362 | 5,570 | |||
| BECHTLE STK | 42,820 | 43,280 | 43,040 | 43,320 | -0,28 | -0,646 | 44,200 | 29,880 | |||
| RTL Group | 32,350 | 33,300 | 32,700 | 32,900 | -0,20 | -0,608 | 37,650 | 26,000 | |||
| TUI AG - konvertierte Namensaktien | 8,370 | 8,392 | 8,308 | 8,356 | -0,05 | -0,574 | 9,216 | 5,870 | |||
| Fielmann Group AG | 42,300 | 43,050 | 42,650 | 42,800 | -0,15 | -0,350 | 58,500 | 39,150 | |||
| AURUBIS AG | 117,40 | 117,80 | 118,80 | 119,20 | -0,40 | -0,336 | 121,80 | 70,35 | |||
| Evonik Industries AG | 12,890 | 12,970 | 12,850 | 12,890 | -0,04 | -0,310 | 22,360 | 12,800 | |||
| CTS Eventim AG & Co. KGaA | 81,00 | 81,25 | 80,55 | 80,60 | -0,05 | -0,062 | 113,10 | 75,00 | |||
| Freenet AG | 27,860 | 28,320 | 28,100 | 28,100 | 0,00 | 0,000 | 37,420 | 26,480 | |||
| Hella KGaA Hueck + CO | 80,40 | 80,70 | 80,10 | 80,00 | 0,10 | 0,125 | 92,30 | 78,00 | |||
| Krones AG | 132,60 | 134,00 | 133,20 | 133,00 | 0,20 | 0,150 | 144,60 | 108,80 | |||
| RATIONAL AG | 610,50 | 626,50 | 618,50 | 617,50 | 1,00 | 0,162 | 887,00 | 615,00 | |||
| HOCHTIEF STK | 320,40 | 321,20 | 319,20 | 318,00 | 1,20 | 0,377 | 320,00 | 124,90 | |||
| JUNGHEINRICH PR | 34,280 | 35,040 | 34,640 | 34,400 | 0,24 | 0,698 | 42,540 | 23,980 | |||
| Kion Group AG | 65,65 | 65,85 | 65,55 | 64,85 | 0,70 | 1,079 | 65,70 | 29,58 | |||
| UNITED INTER STK N | 24,940 | 25,320 | 25,100 | 24,780 | 0,32 | 1,291 | 29,180 | 14,750 | |||
| Fraport AG | 72,05 | 72,45 | 72,65 | 71,70 | 0,95 | 1,325 | 78,25 | 51,50 | |||
| Talanx AG | 110,50 | 110,80 | 109,30 | 107,80 | 1,50 | 1,391 | 123,50 | 79,85 | |||
| Redcare Pharmacy N.V. | 61,95 | 63,25 | 62,60 | 61,65 | 0,95 | 1,541 | 160,00 | 60,20 | |||
| TeamViewer SE | 5,560 | 5,745 | 5,650 | 5,550 | 0,10 | 1,802 | 13,440 | 5,440 | |||
| DWS Group SE | 53,10 | 53,25 | 52,90 | 51,95 | 0,95 | 1,829 | 56,05 | 38,54 | |||
| NORDEX SE | 26,320 | 26,360 | 26,360 | 25,840 | 0,52 | 2,012 | 28,200 | 10,860 | |||
| Carl-Zeiss Meditec AG | 42,880 | 44,280 | 43,580 | 42,520 | 1,06 | 2,493 | 69,500 | 41,320 | |||
| flatexDEGIRO AG | 34,180 | 34,280 | 33,440 | 31,920 | 1,52 | 4,762 | 34,200 | 14,640 | |||
| RENK Group AG | 57,95 | 58,03 | 57,77 | 54,72 | 3,05 | 5,574 | 88,76 | 18,11 | |||
| Hensoldt AG | 74,65 | 75,00 | 74,75 | 69,50 | 5,25 | 7,554 | 116,70 | 33,32 | |||
| Delivery Hero SE | 20,400 | 21,050 | 20,800 | 19,295 | 1,51 | 7,800 | 35,580 | 16,085 | |||