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
29,396.96
Change
-213.61
Change in %
%-0.721
Date
14/11/2025
Time
10:16:20
Open
29,554.43
Previous day
29,610.57
High
29,575.58
Low
29,393.04
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| BECHTLE STK | 39.700 | 40.000 | 40.000 | 34.900 | 5.10 | 14.613 | 41.260 | 29.880 | |||
| BILFINGER STK | 96.25 | 96.40 | 99.10 | 90.70 | 8.40 | 9.261 | 104.00 | 43.10 | |||
| Wacker-Chemie AG | 67.75 | 67.95 | 66.05 | 63.60 | 2.45 | 3.852 | 87.32 | 59.20 | |||
| IONOS Group SE Namens-Aktien o.N. | 26.300 | 26.350 | 26.500 | 25.700 | 0.80 | 3.113 | 42.650 | 20.900 | |||
| Fraport AG | 78.45 | 78.60 | 77.40 | 75.30 | 2.10 | 2.789 | 78.25 | 49.24 | |||
| DEUTSCHE LUFTHANSA AG | 7.910 | 7.914 | 7.974 | 7.772 | 0.20 | 2.599 | 8.362 | 5.570 | |||
| K+S STK | 11.670 | 11.690 | 11.810 | 11.550 | 0.26 | 2.251 | 16.800 | 10.320 | |||
| Evonik Industries AG | 14.120 | 14.140 | 14.070 | 13.850 | 0.22 | 1.588 | 22.360 | 13.660 | |||
| Gerresheimer Group | 24.480 | 24.600 | 24.800 | 24.460 | 0.34 | 1.390 | 81.500 | 23.720 | |||
| TAG Immobilien AG | 14.120 | 14.150 | 14.300 | 14.180 | 0.12 | 0.846 | 15.840 | 11.940 | |||
| Lanxess | 17.960 | 17.970 | 17.900 | 17.760 | 0.14 | 0.788 | 32.340 | 16.710 | |||
| Ströer SE & Co. KGaA | 34.650 | 34.750 | 34.850 | 34.600 | 0.25 | 0.723 | 58.350 | 33.950 | |||
| Freenet AG | 27.980 | 28.100 | 28.060 | 27.900 | 0.16 | 0.573 | 37.420 | 26.480 | |||
| flatexDEGIRO AG | 31.800 | 31.860 | 32.140 | 32.080 | 0.06 | 0.187 | 34.200 | 13.205 | |||
| Deutsche Wohnen SE | 21.450 | 21.550 | 21.450 | 21.450 | 0.00 | 0.000 | 25.100 | 19.500 | |||
| Talanx AG | 114.00 | 114.30 | 113.90 | 113.90 | 0.00 | 0.000 | 123.50 | 77.20 | |||
| Hugo Boss AG | 37.510 | 37.570 | 37.260 | 37.290 | -0.03 | -0.080 | 46.600 | 31.780 | |||
| RENK Group AG | 63.27 | 63.33 | 65.90 | 65.99 | -0.09 | -0.136 | 88.76 | 18.11 | |||
| TRATON SE | 28.740 | 28.800 | 28.940 | 28.980 | -0.04 | -0.138 | 39.500 | 25.880 | |||
| UNITED INTER STK N | 24.180 | 24.360 | 24.340 | 24.380 | -0.04 | -0.164 | 29.180 | 14.750 | |||
| Dr. Ing. h.c. F. Porsche AG | 46.410 | 46.460 | 46.650 | 46.750 | -0.10 | -0.214 | 62.940 | 39.770 | |||
| AIXTRON STK | 17.515 | 17.550 | 17.725 | 17.765 | -0.04 | -0.225 | 19.515 | 9.026 | |||
| CTS Eventim AG & Co. KGaA | 80.15 | 80.30 | 80.50 | 80.75 | -0.25 | -0.310 | 113.10 | 76.70 | |||
| RTL Group | 33.000 | 33.250 | 33.150 | 33.300 | -0.15 | -0.450 | 37.650 | 23.850 | |||
| DWS Group SE | 53.50 | 53.60 | 54.30 | 54.55 | -0.25 | -0.458 | 56.05 | 38.54 | |||
| TUI AG - konvertierte Namensaktien | 7.812 | 7.820 | 7.784 | 7.824 | -0.04 | -0.511 | 9.216 | 5.870 | |||
| Aroundtown SA | 3.154 | 3.200 | 3.176 | 3.198 | -0.02 | -0.688 | 3.476 | 2.218 | |||
| Redcare Pharmacy N.V. | 61.90 | 62.80 | 62.90 | 63.35 | -0.45 | -0.710 | 160.00 | 61.70 | |||
| Hella KGaA Hueck + CO | 80.60 | 81.00 | 80.00 | 80.70 | -0.70 | -0.867 | 92.30 | 78.40 | |||
| Fielmann Group AG | 43.450 | 43.750 | 43.700 | 44.100 | -0.40 | -0.907 | 58.500 | 39.050 | |||
| RATIONAL AG | 634.00 | 638.50 | 636.00 | 642.00 | -6.00 | -0.935 | 904.00 | 618.50 | |||
| NEMETSCHEK | 91.70 | 91.85 | 92.60 | 93.50 | -0.90 | -0.963 | 137.90 | 91.45 | |||
| Fuchs SE - Vorzugsaktien | 39.320 | 39.600 | 39.320 | 39.740 | -0.42 | -1.057 | 50.050 | 38.020 | |||
| Krones AG | 125.80 | 126.60 | 126.40 | 127.80 | -1.40 | -1.095 | 144.60 | 108.80 | |||
| thyssenkrupp AG | 9.180 | 9.228 | 9.272 | 9.380 | -0.11 | -1.151 | 9.956 | 2.471 | |||
| Carl-Zeiss Meditec AG | 42.740 | 43.100 | 42.940 | 43.460 | -0.52 | -1.197 | 69.500 | 41.320 | |||
| JUNGHEINRICH PR | 31.520 | 31.720 | 31.640 | 32.040 | -0.40 | -1.248 | 42.540 | 23.840 | |||
| Kion Group AG | 62.15 | 62.30 | 62.65 | 63.45 | -0.80 | -1.261 | 64.30 | 29.58 | |||
| HelloFresh SE | 5.766 | 5.788 | 5.862 | 5.940 | -0.08 | -1.313 | 13.430 | 5.700 | |||
| LEG Immobilien SE | 63.85 | 63.95 | 64.55 | 65.60 | -1.05 | -1.601 | 87.78 | 63.90 | |||
| Hensoldt AG | 82.10 | 82.20 | 83.80 | 85.20 | -1.40 | -1.643 | 116.70 | 33.24 | |||
| TeamViewer SE | 5.815 | 5.895 | 5.870 | 5.970 | -0.10 | -1.675 | 13.440 | 5.930 | |||
| Knorr-Bremse | 84.30 | 84.40 | 84.25 | 86.00 | -1.75 | -2.035 | 96.30 | 67.70 | |||
| AURUBIS AG | 108.20 | 108.40 | 109.80 | 112.30 | -2.50 | -2.226 | 119.60 | 70.35 | |||
| PUMA STK | 16.570 | 16.600 | 16.570 | 16.950 | -0.38 | -2.242 | 46.840 | 16.285 | |||
| SARTORIUS AG VZO O.N. | 226.80 | 227.30 | 228.40 | 234.20 | -5.80 | -2.477 | 281.00 | 172.20 | |||
| HOCHTIEF STK | 282.60 | 283.00 | 283.20 | 294.60 | -11.40 | -3.870 | 294.60 | 112.10 | |||
| AUTO1 Group SE | 25.220 | 25.300 | 25.760 | 26.920 | -1.16 | -4.309 | 31.020 | 9.775 | |||
| NORDEX SE | 27.020 | 27.060 | 26.960 | 28.200 | -1.24 | -4.397 | 28.200 | 10.860 | |||
| Delivery Hero SE | 16.875 | 17.015 | 17.300 | 18.175 | -0.88 | -4.814 | 39.250 | 17.240 | |||