Master data
MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Trading time start
09:00:00
Trading time end
18:00:00
Price data
Last
29,664.93
Change
-272.22
Change in %
%-0.909
Date
01/12/2025
Time
10:32:16
Open
29,850.71
Previous day
29,937.15
High
29,877.45
Low
29,601.69
52 weeks high
31,649.14
52 weeks low
24,640.54
Volume last trade
n/a
Volume
0
Turnover
n/a
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| HelloFresh SE | 6.076 | 6.098 | 6.186 | 5.804 | 0.38 | 6.582 | 13.430 | 5.214 | |||
| Gerresheimer Group | 26.660 | 26.740 | 26.580 | 25.100 | 1.48 | 5.896 | 81.500 | 23.420 | |||
| AURUBIS AG | 119.20 | 119.40 | 117.00 | 113.40 | 3.60 | 3.175 | 119.60 | 70.35 | |||
| SARTORIUS AG VZO O.N. | 254.10 | 254.40 | 248.00 | 240.40 | 7.60 | 3.161 | 281.00 | 172.20 | |||
| BILFINGER STK | 98.35 | 98.60 | 101.70 | 98.75 | 2.95 | 2.987 | 104.00 | 43.50 | |||
| AUTO1 Group SE | 23.760 | 23.800 | 24.160 | 23.480 | 0.68 | 2.896 | 31.020 | 13.020 | |||
| Kion Group AG | 64.00 | 64.05 | 64.25 | 63.05 | 1.20 | 1.903 | 64.30 | 29.58 | |||
| NEMETSCHEK | 95.70 | 95.80 | 96.00 | 94.25 | 1.75 | 1.857 | 137.90 | 87.30 | |||
| Hella KGaA Hueck + CO | 81.60 | 81.80 | 81.80 | 80.50 | 1.30 | 1.615 | 92.30 | 78.00 | |||
| CTS Eventim AG & Co. KGaA | 83.50 | 83.60 | 84.00 | 82.75 | 1.25 | 1.511 | 113.10 | 75.00 | |||
| flatexDEGIRO AG | 32.500 | 32.540 | 32.840 | 32.460 | 0.38 | 1.171 | 34.200 | 13.355 | |||
| TAG Immobilien AG | 14.540 | 14.570 | 14.630 | 14.480 | 0.15 | 1.036 | 15.840 | 11.940 | |||
| Evonik Industries AG | 13.230 | 13.250 | 13.210 | 13.110 | 0.10 | 0.763 | 22.360 | 13.010 | |||
| Fraport AG | 72.30 | 72.45 | 72.10 | 71.70 | 0.40 | 0.558 | 78.25 | 51.50 | |||
| Ströer SE & Co. KGaA | 35.400 | 35.500 | 35.500 | 35.350 | 0.15 | 0.424 | 58.350 | 33.500 | |||
| Lanxess | 17.770 | 17.810 | 17.300 | 17.230 | 0.07 | 0.406 | 32.340 | 16.050 | |||
| DWS Group SE | 52.90 | 53.00 | 53.35 | 53.15 | 0.20 | 0.376 | 56.05 | 38.54 | |||
| Freenet AG | 28.480 | 28.600 | 28.560 | 28.480 | 0.08 | 0.281 | 37.420 | 26.480 | |||
| LEG Immobilien SE | 65.10 | 65.20 | 64.85 | 64.75 | 0.10 | 0.154 | 87.74 | 62.65 | |||
| Knorr-Bremse | 91.20 | 91.30 | 90.45 | 90.35 | 0.10 | 0.111 | 96.30 | 67.70 | |||
| Deutsche Wohnen SE | 21.550 | 21.600 | 21.700 | 21.700 | 0.00 | 0.000 | 25.100 | 19.500 | |||
| Talanx AG | 110.90 | 111.10 | 111.30 | 111.40 | -0.10 | -0.090 | 123.50 | 79.80 | |||
| Wacker-Chemie AG | 65.60 | 65.85 | 65.60 | 65.70 | -0.10 | -0.152 | 87.32 | 59.20 | |||
| BECHTLE STK | 43.840 | 44.120 | 44.120 | 44.200 | -0.08 | -0.181 | 44.200 | 29.880 | |||
| TRATON SE | 29.080 | 29.120 | 29.220 | 29.300 | -0.08 | -0.273 | 39.500 | 25.880 | |||
| RTL Group | 33.850 | 34.100 | 33.950 | 34.050 | -0.10 | -0.294 | 37.650 | 24.800 | |||
| Krones AG | 129.60 | 130.40 | 130.00 | 130.40 | -0.40 | -0.307 | 144.60 | 108.80 | |||
| RATIONAL AG | 635.00 | 639.00 | 638.50 | 640.50 | -2.00 | -0.312 | 904.00 | 615.00 | |||
| Carl-Zeiss Meditec AG | 44.520 | 44.880 | 44.520 | 44.680 | -0.16 | -0.358 | 69.500 | 41.320 | |||
| AIXTRON STK | 17.605 | 17.635 | 17.905 | 17.980 | -0.08 | -0.417 | 19.515 | 9.026 | |||
| Fielmann Group AG | 43.550 | 43.850 | 43.650 | 43.850 | -0.20 | -0.456 | 58.500 | 39.100 | |||
| Fuchs SE - Vorzugsaktien | 38.900 | 39.140 | 39.100 | 39.340 | -0.24 | -0.610 | 50.050 | 37.700 | |||
| UNITED INTER STK N | 25.620 | 25.800 | 25.700 | 25.860 | -0.16 | -0.619 | 29.180 | 14.750 | |||
| Dr. Ing. h.c. F. Porsche AG | 44.850 | 44.880 | 44.270 | 44.580 | -0.31 | -0.695 | 62.820 | 39.770 | |||
| IONOS Group SE Namens-Aktien o.N. | 27.200 | 27.250 | 27.750 | 27.950 | -0.20 | -0.716 | 42.650 | 20.900 | |||
| Aroundtown SA | 2.936 | 2.980 | 2.960 | 2.982 | -0.02 | -0.738 | 3.476 | 2.218 | |||
| DEUTSCHE LUFTHANSA AG | 8.354 | 8.360 | 8.200 | 8.264 | -0.06 | -0.774 | 8.362 | 5.570 | |||
| K+S STK | 12.010 | 12.030 | 11.630 | 11.730 | -0.10 | -0.853 | 16.800 | 10.320 | |||
| Hugo Boss AG | 38.590 | 38.610 | 38.210 | 38.600 | -0.39 | -1.010 | 46.600 | 31.780 | |||
| TUI AG - konvertierte Namensaktien | 8.092 | 8.096 | 8.158 | 8.262 | -0.10 | -1.259 | 9.216 | 5.870 | |||
| JUNGHEINRICH PR | 33.920 | 34.120 | 34.040 | 34.640 | -0.60 | -1.732 | 42.540 | 23.980 | |||
| TeamViewer SE | 5.595 | 5.675 | 5.655 | 5.755 | -0.10 | -1.738 | 13.440 | 5.440 | |||
| Redcare Pharmacy N.V. | 64.00 | 64.95 | 64.35 | 65.80 | -1.45 | -2.204 | 160.00 | 60.20 | |||
| PUMA STK | 20.890 | 20.910 | 19.405 | 19.930 | -0.53 | -2.634 | 46.840 | 15.410 | |||
| NORDEX SE | 25.080 | 25.120 | 25.560 | 26.300 | -0.74 | -2.814 | 28.200 | 10.860 | |||
| thyssenkrupp AG | 9.080 | 9.124 | 9.094 | 9.382 | -0.29 | -3.070 | 9.956 | 2.895 | |||
| Delivery Hero SE | 19.700 | 19.845 | 19.625 | 20.250 | -0.63 | -3.086 | 35.810 | 16.085 | |||
| HOCHTIEF STK | 292.00 | 292.40 | 292.60 | 302.80 | -10.20 | -3.369 | 302.80 | 118.40 | |||
| RENK Group AG | 47.64 | 47.68 | 48.28 | 50.78 | -2.51 | -4.933 | 88.76 | 18.11 | |||
| Hensoldt AG | 65.15 | 65.25 | 65.70 | 70.05 | -4.35 | -6.210 | 116.70 | 33.32 | |||