Stammdaten
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Uhrzeit Handelsbeginn
09:00:00
Uhrzeit Handelsschluss
18:00:00
Kursdaten
Letzter
29.766,00
Veränderung
+234,75
Veränderung in %
%+0,795
Datum
28.11.2025
Zeit
12:55:20
Eröffnung
29.571,38
Vortag
29.531,25
Tageshoch
29.785,97
Tagestief
29.528,59
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Delivery Hero SE | 19,830 | 19,990 | 20,310 | 17,935 | 2,38 | 13,242 | 38,720 | 16,085 | |||
| Lanxess | 17,590 | 17,610 | 17,230 | 16,540 | 0,69 | 4,172 | 32,340 | 16,050 | |||
| BECHTLE STK | 44,280 | 44,520 | 44,480 | 43,060 | 1,42 | 3,298 | 43,060 | 29,880 | |||
| RATIONAL AG | 642,00 | 646,00 | 643,00 | 631,50 | 11,50 | 1,821 | 904,00 | 615,00 | |||
| Ströer SE & Co. KGaA | 35,400 | 35,500 | 35,350 | 34,750 | 0,60 | 1,727 | 58,350 | 33,500 | |||
| flatexDEGIRO AG | 32,840 | 32,880 | 32,460 | 31,920 | 0,54 | 1,692 | 34,200 | 13,355 | |||
| SARTORIUS AG VZO O.N. | 244,50 | 245,00 | 244,40 | 240,40 | 4,00 | 1,664 | 281,00 | 172,20 | |||
| Dr. Ing. h.c. F. Porsche AG | 44,320 | 44,350 | 44,580 | 43,910 | 0,67 | 1,526 | 62,820 | 39,770 | |||
| BILFINGER STK | 100,50 | 100,70 | 98,75 | 97,30 | 1,45 | 1,490 | 104,00 | 43,10 | |||
| HelloFresh SE | 6,042 | 6,058 | 5,804 | 5,722 | 0,08 | 1,433 | 13,430 | 5,214 | |||
| JUNGHEINRICH PR | 34,300 | 34,500 | 34,440 | 34,000 | 0,44 | 1,294 | 42,540 | 23,980 | |||
| Knorr-Bremse | 91,40 | 91,50 | 90,35 | 89,45 | 0,90 | 1,006 | 96,30 | 67,70 | |||
| thyssenkrupp AG | 9,324 | 9,372 | 9,344 | 9,266 | 0,08 | 0,842 | 9,956 | 2,895 | |||
| Hensoldt AG | 69,05 | 69,15 | 70,05 | 69,50 | 0,55 | 0,791 | 116,70 | 33,32 | |||
| Krones AG | 130,20 | 131,00 | 130,60 | 129,60 | 1,00 | 0,772 | 144,60 | 108,80 | |||
| IONOS Group SE Namens-Aktien o.N. | 27,800 | 27,850 | 27,700 | 27,500 | 0,20 | 0,727 | 42,650 | 20,900 | |||
| AURUBIS AG | 117,60 | 117,80 | 113,40 | 112,60 | 0,80 | 0,710 | 119,60 | 70,35 | |||
| TeamViewer SE | 5,690 | 5,770 | 5,725 | 5,685 | 0,04 | 0,704 | 13,440 | 5,440 | |||
| Fraport AG | 71,50 | 71,60 | 71,70 | 71,20 | 0,50 | 0,702 | 78,25 | 51,25 | |||
| Gerresheimer Group | 25,880 | 25,920 | 25,100 | 24,940 | 0,16 | 0,642 | 81,500 | 23,420 | |||
| Hella KGaA Hueck + CO | 80,60 | 80,90 | 80,50 | 80,00 | 0,50 | 0,625 | 92,30 | 78,00 | |||
| DWS Group SE | 53,20 | 53,30 | 53,15 | 52,85 | 0,30 | 0,568 | 56,05 | 38,54 | |||
| UNITED INTER STK N | 25,220 | 25,380 | 25,280 | 25,140 | 0,14 | 0,557 | 29,180 | 14,750 | |||
| CTS Eventim AG & Co. KGaA | 83,65 | 83,75 | 82,75 | 82,30 | 0,45 | 0,547 | 113,10 | 75,00 | |||
| TAG Immobilien AG | 14,610 | 14,620 | 14,480 | 14,410 | 0,07 | 0,486 | 15,840 | 11,940 | |||
| Redcare Pharmacy N.V. | 64,60 | 65,55 | 65,15 | 64,85 | 0,30 | 0,463 | 160,00 | 60,20 | |||
| Wacker-Chemie AG | 64,40 | 64,55 | 65,40 | 65,10 | 0,30 | 0,461 | 87,32 | 59,20 | |||
| LEG Immobilien SE | 64,70 | 64,80 | 64,75 | 64,55 | 0,20 | 0,310 | 87,74 | 62,65 | |||
| RTL Group | 33,550 | 33,800 | 33,700 | 33,600 | 0,10 | 0,298 | 37,650 | 24,350 | |||
| Talanx AG | 111,10 | 111,30 | 111,40 | 111,20 | 0,20 | 0,180 | 123,50 | 78,75 | |||
| K+S STK | 11,700 | 11,730 | 11,590 | 11,570 | 0,02 | 0,173 | 16,800 | 10,320 | |||
| TUI AG - konvertierte Namensaktien | 8,282 | 8,286 | 8,220 | 8,208 | 0,01 | 0,146 | 9,216 | 5,870 | |||
| TRATON SE | 29,180 | 29,220 | 29,300 | 29,260 | 0,04 | 0,137 | 39,500 | 25,880 | |||
| DEUTSCHE LUFTHANSA AG | 8,232 | 8,236 | 8,140 | 8,140 | 0,00 | 0,000 | 8,362 | 5,570 | |||
| Fielmann Group AG | 43,600 | 43,850 | 43,700 | 43,700 | 0,00 | 0,000 | 58,500 | 39,050 | |||
| Kion Group AG | 64,55 | 64,65 | 63,05 | 63,05 | 0,00 | 0,000 | 64,30 | 29,58 | |||
| Carl-Zeiss Meditec AG | 44,600 | 44,960 | 44,780 | 44,780 | 0,00 | 0,000 | 69,500 | 41,320 | |||
| AIXTRON STK | 17,950 | 17,990 | 18,080 | 18,090 | -0,01 | -0,055 | 19,515 | 9,026 | |||
| Deutsche Wohnen SE | 21,600 | 21,700 | 21,700 | 21,750 | -0,05 | -0,230 | 25,100 | 19,500 | |||
| Aroundtown SA | 2,942 | 2,986 | 2,962 | 2,970 | -0,01 | -0,269 | 3,476 | 2,218 | |||
| RENK Group AG | 50,72 | 50,79 | 51,07 | 51,22 | -0,15 | -0,293 | 88,76 | 18,11 | |||
| Freenet AG | 28,280 | 28,400 | 28,280 | 28,380 | -0,10 | -0,352 | 37,420 | 26,480 | |||
| Hugo Boss AG | 38,470 | 38,520 | 38,600 | 38,760 | -0,16 | -0,413 | 46,600 | 31,780 | |||
| Fuchs SE - Vorzugsaktien | 39,280 | 39,540 | 39,380 | 39,560 | -0,18 | -0,455 | 50,050 | 37,700 | |||
| NORDEX SE | 25,780 | 25,820 | 26,300 | 26,440 | -0,14 | -0,530 | 28,200 | 10,860 | |||
| HOCHTIEF STK | 300,20 | 300,60 | 298,00 | 299,60 | -1,60 | -0,534 | 299,60 | 116,70 | |||
| NEMETSCHEK | 95,05 | 95,15 | 94,25 | 94,85 | -0,60 | -0,633 | 137,90 | 87,30 | |||
| AUTO1 Group SE | 23,780 | 23,820 | 23,480 | 23,660 | -0,18 | -0,761 | 31,020 | 11,670 | |||
| Evonik Industries AG | 13,190 | 13,210 | 13,110 | 13,260 | -0,15 | -1,131 | 22,360 | 13,010 | |||
| PUMA STK | 19,865 | 19,880 | 19,550 | 19,845 | -0,30 | -1,487 | 46,840 | 15,410 | |||