Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
30.437,06
Veränderung
+219,68
Veränderung in %
%+0,727
Datum
18.09.2025
Zeit
14:15:02
Eröffnung
30.285,73
Vortag
30.217,38
Tageshoch
30.555,30
Tagestief
30.274,32
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Wacker-Chemie AG | 64,85 | 64,95 | 63,50 | 61,95 | 1,55 | 2,502 | 93,38 | 59,20 | |||
| UNITED INTER STK N | 27,300 | 27,460 | 27,380 | 27,240 | 0,14 | 0,514 | 28,340 | 14,750 | |||
| TUI AG - konvertierte Namensaktien | 7,798 | 7,804 | 7,924 | 7,912 | 0,01 | 0,152 | 9,216 | 5,870 | |||
| TRATON SE | 30,660 | 30,700 | 30,340 | 30,420 | -0,08 | -0,263 | 39,500 | 25,880 | |||
| thyssenkrupp AG | 11,690 | 11,745 | 11,710 | 11,320 | 0,39 | 3,445 | 11,360 | 3,054 | |||
| TeamViewer SE | 8,475 | 8,560 | 8,515 | 8,335 | 0,18 | 2,160 | 13,720 | 8,330 | |||
| Talanx AG | 111,20 | 111,40 | 110,20 | 109,80 | 0,40 | 0,364 | 123,50 | 70,15 | |||
| TAG Immobilien AG | 14,240 | 14,260 | 14,400 | 14,420 | -0,02 | -0,139 | 16,890 | 11,940 | |||
| Ströer SE & Co. KGaA | 38,550 | 38,600 | 38,750 | 39,600 | -0,85 | -2,146 | 58,350 | 39,050 | |||
| Scout24 SE | 109,50 | 109,60 | 110,30 | 109,60 | 0,70 | 0,639 | 122,30 | 74,25 | |||
| RTL Group | 36,250 | 36,750 | 36,550 | 36,950 | -0,40 | -1,083 | 37,650 | 23,850 | |||
| RENK Group AG | 69,19 | 69,25 | 69,19 | 71,50 | -2,31 | -3,231 | 84,88 | 17,96 | |||
| Redcare Pharmacy N.V. | 76,10 | 77,00 | 76,55 | 75,70 | 0,85 | 1,123 | 169,90 | 72,50 | |||
| RATIONAL AG | 652,50 | 656,50 | 654,50 | 654,00 | 0,50 | 0,076 | 935,00 | 618,50 | |||
| PUMA STK | 22,390 | 22,420 | 22,460 | 22,860 | -0,40 | -1,750 | 47,240 | 17,225 | |||
| NORDEX SE | 21,060 | 21,100 | 20,780 | 20,100 | 0,68 | 3,383 | 23,080 | 10,860 | |||
| NEMETSCHEK | 109,00 | 109,10 | 105,60 | 105,50 | 0,10 | 0,095 | 137,90 | 87,60 | |||
| LEG Immobilien SE | 66,20 | 66,25 | 66,40 | 66,35 | 0,05 | 0,075 | 95,28 | 64,12 | |||
| Lanxess | 22,820 | 22,860 | 22,940 | 22,800 | 0,14 | 0,614 | 32,340 | 21,720 | |||
| K+S STK | 11,360 | 11,380 | 11,360 | 11,180 | 0,18 | 1,610 | 16,800 | 10,320 | |||
| Krones AG | 119,60 | 120,40 | 119,80 | 127,40 | -7,60 | -5,965 | 144,60 | 108,80 | |||
| Knorr-Bremse | 81,55 | 81,60 | 82,45 | 83,25 | -0,80 | -0,961 | 96,30 | 67,70 | |||
| Kion Group AG | 57,25 | 57,35 | 56,60 | 56,50 | 0,10 | 0,177 | 59,35 | 29,58 | |||
| JUNGHEINRICH PR | 30,040 | 30,220 | 30,140 | 29,980 | 0,16 | 0,534 | 42,540 | 23,840 | |||
| IONOS Group SE Namens-Aktien o.N. | 40,450 | 40,550 | 39,950 | 39,850 | 0,10 | 0,251 | 42,650 | 20,900 | |||
| Hugo Boss AG | 41,860 | 41,890 | 41,880 | 41,350 | 0,53 | 1,282 | 46,600 | 31,780 | |||
| HOCHTIEF STK | 231,80 | 232,20 | 227,40 | 232,20 | -4,80 | -2,067 | 239,60 | 106,70 | |||
| Hensoldt AG | 93,85 | 94,00 | 95,00 | 94,10 | 0,90 | 0,956 | 107,00 | 27,96 | |||
| HelloFresh SE | 7,710 | 7,740 | 7,756 | 7,748 | 0,01 | 0,103 | 13,430 | 6,708 | |||
| Hella KGaA Hueck + CO | 77,50 | 77,90 | 78,40 | 79,20 | -0,80 | -1,010 | 92,30 | 79,20 | |||
| Gerresheimer Group | 43,900 | 43,960 | 43,240 | 43,240 | 0,00 | 0,000 | 102,700 | 41,300 | |||
| GEA Group AG | 62,15 | 62,20 | 61,80 | 61,90 | -0,10 | -0,162 | 66,45 | 42,12 | |||
| Fuchs SE - Vorzugsaktien | 38,960 | 39,220 | 39,220 | 39,220 | 0,00 | 0,000 | 50,050 | 39,180 | |||
| Freenet AG | 27,320 | 27,420 | 27,360 | 27,600 | -0,24 | -0,870 | 37,420 | 26,320 | |||
| Fraport AG | 73,60 | 73,70 | 73,75 | 74,00 | -0,25 | -0,338 | 78,25 | 47,30 | |||
| flatexDEGIRO AG | 26,900 | 26,940 | 26,880 | 26,960 | -0,08 | -0,297 | 28,860 | 12,160 | |||
| EVOTEC SE | 6,228 | 6,334 | 6,284 | 6,164 | 0,12 | 1,947 | 10,360 | 5,242 | |||
| Evonik Industries AG | 15,640 | 15,660 | 15,920 | 15,820 | 0,10 | 0,632 | 22,360 | 15,820 | |||
| DWS Group SE | 53,20 | 53,35 | 53,40 | 52,25 | 1,15 | 2,201 | 55,05 | 35,94 | |||
| Deutsche Wohnen SE | 21,250 | 21,300 | 21,400 | 21,300 | 0,10 | 0,469 | 27,000 | 19,500 | |||
| DEUTSCHE LUFTHANSA AG | 7,508 | 7,512 | 7,496 | 7,400 | 0,10 | 1,297 | 8,362 | 5,570 | |||
| Delivery Hero SE | 29,290 | 29,440 | 29,400 | 27,850 | 1,55 | 5,566 | 41,560 | 21,130 | |||
| CTS Eventim AG & Co. KGaA | 83,40 | 83,50 | 82,90 | 85,25 | -2,35 | -2,757 | 113,10 | 78,75 | |||
| Carl-Zeiss Meditec AG | 44,960 | 45,340 | 45,200 | 44,020 | 1,18 | 2,681 | 71,100 | 41,320 | |||
| BILFINGER STK | 94,75 | 94,95 | 94,15 | 93,60 | 0,55 | 0,588 | 97,70 | 43,10 | |||
| BECHTLE STK | 38,800 | 38,980 | 38,900 | 37,540 | 1,36 | 3,623 | 41,260 | 29,880 | |||
| AUTO1 Group SE | 29,760 | 29,800 | 28,820 | 28,100 | 0,72 | 2,562 | 29,340 | 8,585 | |||
| AURUBIS AG | 95,15 | 95,30 | 95,85 | 97,15 | -1,30 | -1,338 | 98,95 | 62,10 | |||
| Aroundtown SA | 3,254 | 3,300 | 3,274 | 3,272 | 0,00 | 0,061 | 3,476 | 2,218 | |||
| AIXTRON STK | 13,825 | 13,835 | 12,765 | 12,345 | 0,42 | 3,402 | 16,645 | 9,026 | |||