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
29,719.34
Change
-13.31
Change in %
%-0.045
Date
11/12/2025
Time
15:20:10
Open
29,723.24
Previous day
29,732.65
High
29,787.51
Low
29,603.88
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Carl-Zeiss Meditec AG | 39.260 | 39.820 | 45.860 | 42.900 | 2.96 | 6.900 | 69.500 | 41.320 | |||
| NORDEX SE | 28.700 | 28.740 | 29.180 | 27.960 | 1.22 | 4.363 | 28.200 | 10.860 | |||
| Gerresheimer Group | 25.980 | 26.040 | 25.480 | 24.480 | 1.00 | 4.085 | 81.500 | 23.420 | |||
| BILFINGER STK | 106.00 | 106.20 | 104.90 | 102.20 | 2.70 | 2.642 | 104.90 | 44.70 | |||
| Fuchs SE - Vorzugsaktien | 38.240 | 38.480 | 38.300 | 37.520 | 0.78 | 2.079 | 50.050 | 37.520 | |||
| RATIONAL AG | 630.00 | 634.50 | 635.00 | 622.50 | 12.50 | 2.008 | 887.00 | 615.00 | |||
| TRATON SE | 29.760 | 29.780 | 28.980 | 28.440 | 0.54 | 1.899 | 39.500 | 25.880 | |||
| DWS Group SE | 53.60 | 53.70 | 53.95 | 53.15 | 0.80 | 1.505 | 56.05 | 38.54 | |||
| K+S STK | 11.730 | 11.750 | 11.770 | 11.600 | 0.17 | 1.466 | 16.800 | 10.320 | |||
| JUNGHEINRICH PR | 34.900 | 35.060 | 34.980 | 34.520 | 0.46 | 1.333 | 42.540 | 23.980 | |||
| AUTO1 Group SE | 25.720 | 25.760 | 25.380 | 25.080 | 0.30 | 1.196 | 31.020 | 14.770 | |||
| RTL Group | 32.100 | 32.400 | 32.250 | 31.950 | 0.30 | 0.939 | 37.650 | 26.450 | |||
| HOCHTIEF STK | 329.20 | 329.60 | 327.60 | 325.60 | 2.00 | 0.614 | 325.60 | 124.90 | |||
| Deutsche Wohnen SE | 20.150 | 20.250 | 20.300 | 20.200 | 0.10 | 0.495 | 24.950 | 19.500 | |||
| Krones AG | 133.60 | 134.40 | 133.80 | 133.20 | 0.60 | 0.450 | 144.60 | 108.80 | |||
| Hensoldt AG | 71.50 | 71.60 | 71.90 | 71.60 | 0.30 | 0.419 | 116.70 | 33.32 | |||
| BECHTLE STK | 43.020 | 43.240 | 43.060 | 42.900 | 0.16 | 0.373 | 44.200 | 29.880 | |||
| Hugo Boss AG | 35.930 | 35.960 | 35.300 | 35.200 | 0.10 | 0.284 | 46.600 | 31.780 | |||
| Fielmann Group AG | 42.400 | 42.700 | 42.500 | 42.400 | 0.10 | 0.236 | 58.500 | 39.150 | |||
| IONOS Group SE Namens-Aktien o.N. | 25.650 | 25.750 | 25.950 | 25.900 | 0.05 | 0.193 | 42.650 | 20.900 | |||
| LEG Immobilien SE | 61.00 | 61.05 | 61.40 | 61.40 | 0.00 | 0.000 | 85.54 | 61.40 | |||
| Freenet AG | 28.180 | 28.300 | 28.180 | 28.180 | 0.00 | 0.000 | 37.420 | 26.480 | |||
| TeamViewer SE | 5.540 | 5.620 | 5.610 | 5.610 | 0.00 | 0.000 | 13.440 | 5.440 | |||
| flatexDEGIRO AG | 33.960 | 34.020 | 34.040 | 34.060 | -0.02 | -0.059 | 34.200 | 14.640 | |||
| AIXTRON STK | 17.580 | 17.605 | 17.490 | 17.510 | -0.02 | -0.114 | 19.515 | 9.026 | |||
| TUI AG - konvertierte Namensaktien | 7.880 | 7.886 | 8.038 | 8.056 | -0.02 | -0.223 | 9.216 | 5.870 | |||
| thyssenkrupp AG | 8.864 | 8.914 | 8.862 | 8.890 | -0.03 | -0.315 | 9.956 | 2.895 | |||
| TAG Immobilien AG | 13.050 | 13.070 | 12.980 | 13.030 | -0.05 | -0.384 | 15.840 | 11.940 | |||
| NEMETSCHEK | 91.80 | 91.90 | 90.90 | 91.30 | -0.40 | -0.438 | 137.90 | 87.30 | |||
| Kion Group AG | 66.85 | 67.00 | 65.95 | 66.30 | -0.35 | -0.528 | 66.30 | 29.58 | |||
| UNITED INTER STK N | 24.840 | 25.000 | 24.920 | 25.060 | -0.14 | -0.559 | 29.180 | 14.750 | |||
| Hella KGaA Hueck + CO | 80.40 | 80.60 | 79.80 | 80.30 | -0.50 | -0.623 | 92.30 | 78.00 | |||
| Knorr-Bremse | 92.40 | 92.55 | 90.10 | 90.70 | -0.60 | -0.662 | 96.30 | 67.70 | |||
| Evonik Industries AG | 12.950 | 12.970 | 12.800 | 12.890 | -0.09 | -0.698 | 22.360 | 12.800 | |||
| AURUBIS AG | 117.40 | 117.50 | 116.00 | 117.00 | -1.00 | -0.855 | 121.80 | 70.35 | |||
| DEUTSCHE LUFTHANSA AG | 8.040 | 8.046 | 7.918 | 8.012 | -0.09 | -1.173 | 8.362 | 5.570 | |||
| Lanxess | 17.130 | 17.140 | 16.990 | 17.210 | -0.22 | -1.278 | 32.340 | 16.050 | |||
| Redcare Pharmacy N.V. | 61.95 | 63.05 | 61.70 | 62.50 | -0.80 | -1.280 | 160.00 | 60.20 | |||
| Aroundtown SA | 2.550 | 2.594 | 2.572 | 2.606 | -0.03 | -1.305 | 3.476 | 2.218 | |||
| Talanx AG | 110.00 | 110.20 | 109.00 | 110.50 | -1.50 | -1.357 | 123.50 | 79.85 | |||
| PUMA STK | 20.610 | 20.640 | 20.120 | 20.400 | -0.28 | -1.373 | 46.620 | 15.410 | |||
| HelloFresh SE | 5.560 | 5.572 | 5.516 | 5.600 | -0.08 | -1.500 | 13.430 | 5.214 | |||
| Ströer SE & Co. KGaA | 35.850 | 35.950 | 35.050 | 35.650 | -0.60 | -1.683 | 58.350 | 33.500 | |||
| SARTORIUS AG VZO O.N. | 249.50 | 249.80 | 250.00 | 254.70 | -4.70 | -1.845 | 281.00 | 172.20 | |||
| CTS Eventim AG & Co. KGaA | 77.60 | 77.70 | 79.05 | 80.75 | -1.70 | -2.105 | 113.10 | 75.00 | |||
| RENK Group AG | 55.42 | 55.48 | 54.84 | 56.03 | -1.19 | -2.124 | 88.76 | 18.11 | |||
| Wacker-Chemie AG | 66.60 | 66.70 | 65.90 | 67.40 | -1.50 | -2.226 | 87.32 | 59.20 | |||
| Dr. Ing. h.c. F. Porsche AG | 46.010 | 46.040 | 45.540 | 46.660 | -1.12 | -2.400 | 62.820 | 39.770 | |||
| Fraport AG | 70.20 | 70.25 | 67.90 | 70.60 | -2.70 | -3.824 | 78.25 | 51.50 | |||
| Delivery Hero SE | 21.030 | 21.170 | 21.130 | 22.530 | -1.40 | -6.214 | 32.270 | 16.085 | |||