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
30,469.96
Change
+294.80
Change in %
%+0.977
Date
15/09/2025
Time
17:50:00
Open
30,248.93
Previous day
30,175.16
High
30,599.32
Low
30,248.93
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| AIXTRON STK | 12.320 | 12.420 | 12.165 | 12.075 | 0.09 | 0.745 | 16.645 | 9.026 | |||
| Aroundtown SA | 3.250 | 3.408 | 3.328 | 3.320 | 0.01 | 0.241 | 3.476 | 2.218 | |||
| AURUBIS AG | 98.75 | 99.25 | 98.50 | 96.70 | 1.80 | 1.861 | 98.50 | 62.10 | |||
| AUTO1 Group SE | 27.540 | 27.700 | 26.660 | 27.020 | -0.36 | -1.332 | 29.340 | 8.355 | |||
| BECHTLE STK | 36.820 | 37.240 | 37.040 | 36.900 | 0.14 | 0.379 | 41.260 | 29.880 | |||
| BILFINGER STK | 95.20 | 95.50 | 93.55 | 94.00 | -0.45 | -0.479 | 97.70 | 43.10 | |||
| Carl-Zeiss Meditec AG | 42.140 | 43.660 | 42.900 | 42.800 | 0.10 | 0.234 | 71.100 | 41.320 | |||
| CTS Eventim AG & Co. KGaA | 87.10 | 87.40 | 86.85 | 87.20 | -0.35 | -0.401 | 113.10 | 78.75 | |||
| Delivery Hero SE | 26.200 | 26.700 | 26.490 | 26.180 | 0.31 | 1.184 | 41.560 | 21.130 | |||
| DEUTSCHE LUFTHANSA AG | 7.412 | 7.436 | 7.406 | 7.482 | -0.08 | -1.016 | 8.362 | 5.570 | |||
| Deutsche Wohnen SE | 21.350 | 21.650 | 21.300 | 21.350 | -0.05 | -0.234 | 27.000 | 19.500 | |||
| DWS Group SE | 52.45 | 52.75 | 52.80 | 51.80 | 1.00 | 1.931 | 55.05 | 35.68 | |||
| Evonik Industries AG | 15.950 | 16.060 | 15.990 | 16.010 | -0.02 | -0.125 | 22.360 | 16.010 | |||
| EVOTEC SE | 5.892 | 6.056 | 5.974 | 5.856 | 0.12 | 2.015 | 10.360 | 5.242 | |||
| flatexDEGIRO AG | 27.440 | 27.500 | 27.420 | 27.460 | -0.04 | -0.146 | 28.860 | 12.160 | |||
| Fraport AG | 74.65 | 75.05 | 74.35 | 73.95 | 0.40 | 0.541 | 78.25 | 47.16 | |||
| Freenet AG | 27.820 | 28.440 | 28.120 | 27.860 | 0.26 | 0.933 | 37.420 | 26.320 | |||
| Fuchs SE - Vorzugsaktien | 39.220 | 39.700 | 39.480 | 40.080 | -0.60 | -1.497 | 50.050 | 38.600 | |||
| GEA Group AG | 63.55 | 63.95 | 64.15 | 64.00 | 0.15 | 0.234 | 66.45 | 42.12 | |||
| Gerresheimer Group | 42.940 | 43.240 | 42.260 | 42.120 | 0.14 | 0.332 | 102.700 | 41.300 | |||
| Hella KGaA Hueck + CO | 81.20 | 81.50 | 80.90 | 81.80 | -0.90 | -1.100 | 92.30 | 80.80 | |||
| HelloFresh SE | 8.002 | 8.060 | 7.662 | 7.856 | -0.19 | -2.469 | 13.430 | 6.708 | |||
| Hensoldt AG | 95.20 | 95.45 | 95.10 | 92.65 | 2.45 | 2.644 | 107.00 | 27.96 | |||
| HOCHTIEF STK | 239.20 | 239.80 | 232.80 | 234.80 | -2.00 | -0.852 | 234.80 | 106.10 | |||
| Hugo Boss AG | 41.180 | 41.480 | 41.390 | 41.470 | -0.08 | -0.193 | 46.600 | 31.780 | |||
| IONOS Group SE Namens-Aktien o.N. | 40.050 | 40.300 | 39.850 | 38.750 | 1.10 | 2.839 | 42.650 | 20.900 | |||
| JUNGHEINRICH PR | 30.180 | 30.960 | 30.580 | 30.540 | 0.04 | 0.131 | 42.540 | 23.840 | |||
| Kion Group AG | 57.25 | 57.45 | 57.45 | 57.40 | 0.05 | 0.087 | 59.35 | 29.58 | |||
| Knorr-Bremse | 85.75 | 86.35 | 85.60 | 85.50 | 0.10 | 0.117 | 96.30 | 67.70 | |||
| Krones AG | 133.40 | 135.40 | 134.40 | 134.40 | 0.00 | 0.000 | 144.60 | 108.80 | |||
| K+S STK | 11.170 | 11.280 | 11.190 | 11.290 | -0.10 | -0.886 | 16.800 | 10.320 | |||
| Lanxess | 23.320 | 23.520 | 23.020 | 23.020 | 0.00 | 0.000 | 32.340 | 21.720 | |||
| LEG Immobilien SE | 67.45 | 68.00 | 67.45 | 67.55 | -0.10 | -0.148 | 95.28 | 64.12 | |||
| NEMETSCHEK | 106.10 | 106.60 | 105.90 | 106.10 | -0.20 | -0.189 | 137.90 | 87.60 | |||
| NORDEX SE | 20.120 | 20.240 | 20.160 | 19.410 | 0.75 | 3.864 | 23.080 | 10.860 | |||
| PUMA STK | 19.355 | 19.440 | 19.430 | 19.065 | 0.37 | 1.915 | 47.240 | 17.225 | |||
| RATIONAL AG | 653.00 | 669.00 | 661.00 | 657.50 | 3.50 | 0.532 | 935.00 | 618.50 | |||
| Redcare Pharmacy N.V. | 76.40 | 77.65 | 76.75 | 74.75 | 2.00 | 2.676 | 169.90 | 72.50 | |||
| RENK Group AG | 72.23 | 72.49 | 71.74 | 70.86 | 0.88 | 1.242 | 84.88 | 17.96 | |||
| RTL Group | 37.250 | 37.950 | 37.650 | 35.150 | 2.50 | 7.112 | 37.100 | 23.850 | |||
| Scout24 SE | 110.50 | 111.40 | 111.90 | 110.40 | 1.50 | 1.359 | 122.30 | 73.35 | |||
| Ströer SE & Co. KGaA | 39.650 | 40.250 | 39.350 | 39.050 | 0.30 | 0.768 | 58.350 | 39.050 | |||
| TAG Immobilien AG | 14.830 | 14.880 | 14.800 | 14.920 | -0.12 | -0.804 | 16.890 | 11.940 | |||
| Talanx AG | 112.10 | 112.40 | 111.10 | 109.90 | 1.20 | 1.092 | 123.50 | 70.15 | |||
| TeamViewer SE | 8.740 | 8.915 | 8.820 | 8.830 | -0.01 | -0.113 | 13.720 | 8.775 | |||
| thyssenkrupp AG | 10.760 | 10.970 | 10.845 | 10.550 | 0.30 | 2.796 | 11.295 | 2.915 | |||
| TRATON SE | 30.520 | 30.740 | 30.380 | 30.540 | -0.16 | -0.524 | 39.500 | 25.880 | |||
| TUI AG - konvertierte Namensaktien | 8.016 | 8.034 | 8.058 | 8.082 | -0.02 | -0.297 | 9.216 | 5.870 | |||
| UNITED INTER STK N | 27.520 | 27.900 | 27.700 | 27.180 | 0.52 | 1.913 | 28.340 | 14.750 | |||
| Wacker-Chemie AG | 63.15 | 63.95 | 62.90 | 62.55 | 0.35 | 0.560 | 93.38 | 59.20 | |||