Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
30.281,18
Veränderung
+414,82
Veränderung in %
%+1,389
Datum
18.12.2025
Zeit
17:50:00
Eröffnung
29.816,01
Vortag
29.866,36
Tageshoch
30.281,18
Tagestief
29.759,22
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 | 67,90 | 68,40 | 67,85 | 67,45 | 0,40 | 0,593 | 87,32 | 59,20 | |||
| UNITED INTER STK N | 25,920 | 26,200 | 26,060 | 26,000 | 0,06 | 0,231 | 29,180 | 14,750 | |||
| TUI AG - konvertierte Namensaktien | 9,078 | 9,090 | 9,084 | 9,104 | -0,02 | -0,220 | 9,216 | 5,870 | |||
| TRATON SE | 30,380 | 30,580 | 30,340 | 29,980 | 0,36 | 1,201 | 39,500 | 25,880 | |||
| thyssenkrupp AG | 9,140 | 9,324 | 9,234 | 9,188 | 0,05 | 0,501 | 9,956 | 2,895 | |||
| TeamViewer SE | 5,555 | 5,755 | 5,660 | 5,630 | 0,03 | 0,533 | 13,440 | 5,440 | |||
| Talanx AG | 112,00 | 112,20 | 111,90 | 111,10 | 0,80 | 0,720 | 123,50 | 79,85 | |||
| TAG Immobilien AG | 13,210 | 13,300 | 13,210 | 13,130 | 0,08 | 0,609 | 15,840 | 11,940 | |||
| Ströer SE & Co. KGaA | 36,350 | 36,550 | 36,350 | 36,100 | 0,25 | 0,693 | 58,350 | 33,500 | |||
| SARTORIUS AG VZO O.N. | 236,70 | 238,90 | 236,80 | 236,10 | 0,70 | 0,296 | 281,00 | 172,20 | |||
| RTL Group | 33,300 | 34,100 | 33,700 | 33,650 | 0,05 | 0,149 | 37,650 | 26,450 | |||
| RENK Group AG | 53,50 | 53,73 | 53,60 | 52,87 | 0,73 | 1,381 | 88,76 | 18,11 | |||
| Redcare Pharmacy N.V. | 64,80 | 65,85 | 64,95 | 65,10 | -0,15 | -0,230 | 138,70 | 60,20 | |||
| RATIONAL AG | 657,50 | 670,50 | 664,00 | 662,00 | 2,00 | 0,302 | 887,00 | 615,00 | |||
| PUMA STK | 22,420 | 22,550 | 22,580 | 22,900 | -0,32 | -1,397 | 45,220 | 15,410 | |||
| NORDEX SE | 28,660 | 28,720 | 28,600 | 28,440 | 0,16 | 0,563 | 29,240 | 10,860 | |||
| NEMETSCHEK | 94,15 | 94,90 | 94,00 | 91,35 | 2,65 | 2,901 | 137,90 | 87,30 | |||
| LEG Immobilien SE | 61,25 | 61,45 | 61,10 | 60,80 | 0,30 | 0,493 | 81,72 | 60,80 | |||
| Lanxess | 16,960 | 17,090 | 16,950 | 17,140 | -0,19 | -1,109 | 32,340 | 16,050 | |||
| K+S STK | 12,140 | 12,220 | 12,130 | 12,220 | -0,09 | -0,736 | 16,800 | 10,320 | |||
| Krones AG | 131,40 | 133,20 | 132,20 | 132,00 | 0,20 | 0,152 | 144,60 | 108,80 | |||
| Knorr-Bremse | 94,30 | 94,75 | 94,20 | 92,00 | 2,20 | 2,391 | 96,30 | 67,70 | |||
| Kion Group AG | 66,25 | 66,40 | 66,20 | 63,70 | 2,50 | 3,925 | 66,75 | 29,58 | |||
| JUNGHEINRICH PR | 33,900 | 34,580 | 34,220 | 34,200 | 0,02 | 0,058 | 42,540 | 23,980 | |||
| IONOS Group SE Namens-Aktien o.N. | 26,350 | 26,450 | 26,350 | 25,700 | 0,65 | 2,529 | 42,650 | 20,900 | |||
| Hugo Boss AG | 36,660 | 36,750 | 36,600 | 36,710 | -0,11 | -0,300 | 46,600 | 31,780 | |||
| HOCHTIEF STK | 332,00 | 333,00 | 331,00 | 318,00 | 13,00 | 4,088 | 338,00 | 124,90 | |||
| Hensoldt AG | 73,40 | 73,80 | 73,45 | 71,90 | 1,55 | 2,156 | 116,70 | 33,32 | |||
| HelloFresh SE | 5,820 | 5,888 | 5,812 | 5,812 | 0,00 | 0,000 | 13,430 | 5,214 | |||
| Hella KGaA Hueck + CO | 81,70 | 81,90 | 81,70 | 81,50 | 0,20 | 0,245 | 92,30 | 78,00 | |||
| Gerresheimer Group | 26,820 | 26,980 | 26,720 | 26,680 | 0,04 | 0,150 | 81,500 | 23,420 | |||
| Fuchs SE - Vorzugsaktien | 37,680 | 38,040 | 37,880 | 37,780 | 0,10 | 0,265 | 50,050 | 37,520 | |||
| Freenet AG | 29,080 | 29,440 | 29,260 | 29,240 | 0,02 | 0,068 | 37,420 | 26,480 | |||
| Fraport AG | 68,00 | 68,35 | 68,00 | 67,60 | 0,40 | 0,592 | 78,25 | 51,90 | |||
| flatexDEGIRO AG | 34,720 | 34,980 | 34,640 | 34,440 | 0,20 | 0,581 | 34,760 | 14,640 | |||
| Fielmann Group AG | 42,450 | 43,550 | 43,000 | 42,800 | 0,20 | 0,467 | 58,500 | 39,150 | |||
| Evonik Industries AG | 13,180 | 13,290 | 13,200 | 13,270 | -0,07 | -0,528 | 22,360 | 12,800 | |||
| DWS Group SE | 54,90 | 55,10 | 54,90 | 53,70 | 1,20 | 2,235 | 56,05 | 38,54 | |||
| Dr. Ing. h.c. F. Porsche AG | 45,730 | 46,020 | 45,800 | 45,590 | 0,21 | 0,461 | 62,820 | 39,770 | |||
| Deutsche Wohnen SE | 20,400 | 20,550 | 20,400 | 20,250 | 0,15 | 0,741 | 24,500 | 19,500 | |||
| DEUTSCHE LUFTHANSA AG | 8,638 | 8,676 | 8,616 | 8,576 | 0,04 | 0,466 | 8,600 | 5,570 | |||
| Delivery Hero SE | 21,210 | 21,730 | 21,520 | 21,460 | 0,06 | 0,280 | 32,270 | 16,085 | |||
| CTS Eventim AG & Co. KGaA | 77,30 | 77,65 | 77,30 | 76,60 | 0,70 | 0,914 | 113,10 | 75,00 | |||
| Carl-Zeiss Meditec AG | 39,160 | 40,300 | 39,720 | 39,760 | -0,04 | -0,101 | 69,500 | 39,760 | |||
| BILFINGER STK | 108,10 | 108,40 | 107,90 | 104,40 | 3,50 | 3,352 | 109,70 | 44,70 | |||
| BECHTLE STK | 43,060 | 43,460 | 43,280 | 43,160 | 0,12 | 0,278 | 44,200 | 29,880 | |||
| AUTO1 Group SE | 25,440 | 25,600 | 25,400 | 25,060 | 0,34 | 1,357 | 31,020 | 14,770 | |||
| AURUBIS AG | 118,70 | 119,00 | 118,50 | 117,30 | 1,20 | 1,023 | 121,80 | 70,35 | |||
| Aroundtown SA | 2,560 | 2,726 | 2,642 | 2,642 | 0,00 | 0,000 | 3,476 | 2,218 | |||
| AIXTRON STK | 16,540 | 16,595 | 16,525 | 16,535 | -0,01 | -0,060 | 19,515 | 9,026 | |||