Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.866,36
Veränderung
-180,67
Veränderung in %
%-0,601
Datum
17.12.2025
Zeit
17:50:00
Eröffnung
30.105,64
Vortag
30.047,03
Tageshoch
30.105,64
Tagestief
29.854,47
52 Wochen Hoch
31.649,14
52 Wochen Tief
24.640,54
Stück letzter Handel
k.A.
Stück
0
Umsatz
0,00
MDAX Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Wacker-Chemie AG | 67,45 | 67,95 | 67,45 | 68,50 | -1,05 | -1,533 | 87,32 | 59,20 | |||
| UNITED INTER STK N | 25,260 | 25,580 | 25,400 | 25,400 | 0,00 | 0,000 | 29,180 | 14,750 | |||
| TUI AG - konvertierte Namensaktien | 8,920 | 8,950 | 8,922 | 8,968 | -0,05 | -0,513 | 9,216 | 5,870 | |||
| TRATON SE | 29,980 | 30,120 | 29,980 | 30,200 | -0,22 | -0,728 | 39,500 | 25,880 | |||
| thyssenkrupp AG | 8,922 | 9,116 | 9,012 | 9,014 | -0,00 | -0,022 | 9,956 | 2,895 | |||
| TeamViewer SE | 5,500 | 5,695 | 5,595 | 5,600 | -0,01 | -0,089 | 13,440 | 5,440 | |||
| Talanx AG | 110,90 | 111,60 | 111,10 | 111,20 | -0,10 | -0,090 | 123,50 | 79,85 | |||
| TAG Immobilien AG | 13,140 | 13,160 | 13,130 | 13,100 | 0,03 | 0,229 | 15,840 | 11,940 | |||
| Ströer SE & Co. KGaA | 36,100 | 36,300 | 36,100 | 36,800 | -0,70 | -1,902 | 58,350 | 33,500 | |||
| SARTORIUS AG VZO O.N. | 235,80 | 237,00 | 236,10 | 239,70 | -3,60 | -1,502 | 281,00 | 172,20 | |||
| RTL Group | 33,050 | 33,800 | 33,400 | 33,350 | 0,05 | 0,150 | 37,650 | 26,450 | |||
| RENK Group AG | 53,00 | 53,19 | 53,02 | 52,74 | 0,28 | 0,531 | 88,76 | 18,11 | |||
| Redcare Pharmacy N.V. | 62,70 | 63,95 | 63,50 | 63,65 | -0,15 | -0,236 | 138,70 | 60,20 | |||
| RATIONAL AG | 647,00 | 667,50 | 657,00 | 627,00 | 30,00 | 4,785 | 887,00 | 615,00 | |||
| PUMA STK | 22,890 | 23,060 | 22,900 | 23,100 | -0,20 | -0,866 | 45,220 | 15,410 | |||
| NORDEX SE | 28,780 | 28,860 | 28,760 | 29,180 | -0,42 | -1,439 | 29,240 | 10,860 | |||
| NEMETSCHEK | 91,35 | 92,00 | 91,35 | 92,40 | -1,05 | -1,136 | 137,90 | 87,30 | |||
| LEG Immobilien SE | 60,80 | 61,05 | 60,80 | 61,00 | -0,20 | -0,328 | 81,72 | 60,95 | |||
| Lanxess | 17,140 | 17,330 | 17,140 | 17,390 | -0,25 | -1,438 | 32,340 | 16,050 | |||
| K+S STK | 12,230 | 12,310 | 12,220 | 12,240 | -0,02 | -0,163 | 16,800 | 10,320 | |||
| Krones AG | 130,80 | 132,60 | 131,40 | 131,80 | -0,40 | -0,303 | 144,60 | 108,80 | |||
| Knorr-Bremse | 92,10 | 92,65 | 92,00 | 93,70 | -1,70 | -1,814 | 96,30 | 67,70 | |||
| Kion Group AG | 63,75 | 63,95 | 63,70 | 63,75 | -0,05 | -0,078 | 66,75 | 29,58 | |||
| JUNGHEINRICH PR | 33,120 | 33,820 | 33,460 | 33,640 | -0,18 | -0,535 | 42,540 | 23,980 | |||
| IONOS Group SE Namens-Aktien o.N. | 25,700 | 25,750 | 25,700 | 26,450 | -0,75 | -2,836 | 42,650 | 20,900 | |||
| Hugo Boss AG | 36,700 | 36,910 | 36,710 | 36,740 | -0,03 | -0,082 | 46,600 | 31,780 | |||
| HOCHTIEF STK | 318,00 | 318,80 | 318,00 | 334,60 | -16,60 | -4,961 | 338,00 | 124,90 | |||
| Hensoldt AG | 72,30 | 72,40 | 71,90 | 70,80 | 1,10 | 1,554 | 116,70 | 33,32 | |||
| HelloFresh SE | 5,814 | 5,894 | 5,812 | 5,658 | 0,15 | 2,722 | 13,430 | 5,214 | |||
| Hella KGaA Hueck + CO | 81,50 | 81,90 | 81,50 | 81,90 | -0,40 | -0,488 | 92,30 | 78,00 | |||
| Gerresheimer Group | 26,680 | 26,840 | 26,680 | 26,920 | -0,24 | -0,892 | 81,500 | 23,420 | |||
| Fuchs SE - Vorzugsaktien | 37,640 | 38,100 | 37,880 | 37,840 | 0,04 | 0,106 | 50,050 | 37,520 | |||
| Freenet AG | 28,880 | 29,240 | 29,040 | 29,060 | -0,02 | -0,069 | 37,420 | 26,480 | |||
| Fraport AG | 67,60 | 68,00 | 67,60 | 67,75 | -0,15 | -0,221 | 78,25 | 51,90 | |||
| flatexDEGIRO AG | 34,440 | 34,500 | 34,440 | 34,760 | -0,32 | -0,921 | 34,760 | 14,640 | |||
| Fielmann Group AG | 42,050 | 43,100 | 42,550 | 42,550 | 0,00 | 0,000 | 58,500 | 39,150 | |||
| Evonik Industries AG | 13,270 | 13,350 | 13,270 | 13,250 | 0,02 | 0,151 | 22,360 | 12,800 | |||
| DWS Group SE | 53,75 | 53,95 | 53,70 | 54,75 | -1,05 | -1,918 | 56,05 | 38,54 | |||
| Dr. Ing. h.c. F. Porsche AG | 45,780 | 45,940 | 45,590 | 45,960 | -0,37 | -0,805 | 62,820 | 39,770 | |||
| Deutsche Wohnen SE | 20,250 | 20,400 | 20,250 | 20,100 | 0,15 | 0,746 | 24,500 | 19,500 | |||
| DEUTSCHE LUFTHANSA AG | 8,506 | 8,526 | 8,508 | 8,526 | -0,02 | -0,211 | 8,600 | 5,570 | |||
| Delivery Hero SE | 21,360 | 21,890 | 21,620 | 21,550 | 0,07 | 0,325 | 32,270 | 16,085 | |||
| CTS Eventim AG & Co. KGaA | 76,65 | 76,95 | 76,60 | 76,65 | -0,05 | -0,065 | 113,10 | 75,00 | |||
| Carl-Zeiss Meditec AG | 39,280 | 40,480 | 39,880 | 40,080 | -0,20 | -0,499 | 69,500 | 40,040 | |||
| BILFINGER STK | 104,10 | 104,50 | 104,40 | 109,70 | -5,30 | -4,831 | 109,70 | 44,70 | |||
| BECHTLE STK | 43,000 | 43,420 | 43,200 | 43,140 | 0,06 | 0,139 | 44,200 | 29,880 | |||
| AUTO1 Group SE | 25,040 | 25,100 | 25,060 | 26,700 | -1,64 | -6,142 | 31,020 | 14,770 | |||
| AURUBIS AG | 117,30 | 117,60 | 117,30 | 117,00 | 0,30 | 0,256 | 121,80 | 70,35 | |||
| Aroundtown SA | 2,538 | 2,674 | 2,606 | 2,606 | 0,00 | 0,000 | 3,476 | 2,218 | |||
| AIXTRON STK | 16,535 | 16,635 | 16,535 | 16,985 | -0,45 | -2,649 | 19,515 | 9,026 | |||