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
29,086.93
Change
-325.43
Change in %
%-1.106
Date
17/11/2025
Time
17:50:00
Open
29,432.61
Previous day
29,412.36
High
29,445.69
Low
29,033.28
52 weeks high
31,649.14
52 weeks low
24,640.54
Volume last trade
n/a
Volume
0
Turnover
0.00
MDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Ströer SE & Co. KGaA | 34.600 | 34.700 | 34.600 | 34.400 | 0.20 | 0.581 | 58.350 | 33.950 | |||
| TAG Immobilien AG | 14.010 | 14.040 | 14.010 | 13.960 | 0.05 | 0.358 | 15.840 | 11.940 | |||
| Deutsche Wohnen SE | 21.250 | 21.450 | 21.250 | 21.200 | 0.05 | 0.236 | 25.100 | 19.500 | |||
| thyssenkrupp AG | 9.140 | 9.338 | 9.368 | 9.370 | 0.00 | 0.000 | 9.956 | 2.569 | |||
| UNITED INTER STK N | 23.360 | 23.620 | 23.760 | 24.140 | 0.00 | 0.000 | 29.180 | 14.750 | |||
| RTL Group | 32.300 | 33.300 | 33.450 | 33.250 | 0.00 | 0.000 | 37.650 | 24.000 | |||
| Krones AG | 123.80 | 125.60 | 125.60 | 125.00 | 0.00 | 0.000 | 144.60 | 108.80 | |||
| Aroundtown SA | 3.032 | 3.188 | 3.126 | 3.130 | 0.00 | 0.000 | 3.476 | 2.218 | |||
| JUNGHEINRICH PR | 31.860 | 32.560 | 32.520 | 31.900 | 0.00 | 0.000 | 42.540 | 23.840 | |||
| Redcare Pharmacy N.V. | 60.25 | 61.75 | 62.20 | 61.75 | 0.00 | 0.000 | 160.00 | 61.70 | |||
| Fuchs SE - Vorzugsaktien | 38.060 | 38.340 | 38.240 | 38.860 | 0.00 | 0.000 | 50.050 | 38.020 | |||
| Freenet AG | 27.460 | 27.900 | 27.680 | 27.980 | 0.00 | 0.000 | 37.420 | 26.480 | |||
| RATIONAL AG | 615.50 | 623.00 | 623.00 | 631.00 | 0.00 | 0.000 | 904.00 | 618.50 | |||
| TeamViewer SE | 5.605 | 5.795 | 5.750 | 5.870 | 0.00 | 0.000 | 13.440 | 5.750 | |||
| Carl-Zeiss Meditec AG | 39.900 | 41.100 | 41.380 | 42.700 | 0.00 | 0.000 | 69.500 | 41.320 | |||
| BECHTLE STK | 38.400 | 38.940 | 38.940 | 40.060 | 0.00 | 0.000 | 41.260 | 29.880 | |||
| Fielmann Group AG | 42.450 | 43.450 | 43.250 | 43.800 | 0.00 | 0.000 | 58.500 | 39.050 | |||
| Delivery Hero SE | 15.630 | 16.145 | 16.615 | 17.055 | 0.00 | 0.000 | 39.250 | 16.615 | |||
| LEG Immobilien SE | 63.05 | 63.35 | 63.05 | 63.40 | -0.35 | -0.552 | 87.78 | 63.40 | |||
| Hella KGaA Hueck + CO | 79.80 | 80.20 | 79.90 | 80.60 | -0.70 | -0.868 | 92.30 | 78.40 | |||
| Evonik Industries AG | 13.240 | 13.330 | 13.260 | 13.400 | -0.14 | -1.045 | 22.360 | 13.400 | |||
| NORDEX SE | 26.740 | 26.860 | 26.920 | 27.220 | -0.30 | -1.102 | 28.200 | 10.860 | |||
| AUTO1 Group SE | 25.400 | 25.480 | 25.420 | 25.720 | -0.30 | -1.166 | 31.020 | 9.775 | |||
| CTS Eventim AG & Co. KGaA | 77.90 | 78.25 | 78.00 | 78.95 | -0.95 | -1.203 | 113.10 | 76.70 | |||
| Gerresheimer Group | 24.040 | 24.180 | 24.020 | 24.320 | -0.30 | -1.234 | 81.500 | 23.720 | |||
| DEUTSCHE LUFTHANSA AG | 7.532 | 7.578 | 7.542 | 7.644 | -0.10 | -1.334 | 8.362 | 5.570 | |||
| Kion Group AG | 60.90 | 61.25 | 61.30 | 62.20 | -0.90 | -1.447 | 64.30 | 29.58 | |||
| HOCHTIEF STK | 279.60 | 281.60 | 280.40 | 284.60 | -4.20 | -1.476 | 294.60 | 112.10 | |||
| AURUBIS AG | 108.70 | 109.00 | 109.20 | 110.90 | -1.70 | -1.533 | 119.60 | 70.35 | |||
| Hugo Boss AG | 36.530 | 36.700 | 36.620 | 37.230 | -0.61 | -1.638 | 46.600 | 31.780 | |||
| flatexDEGIRO AG | 30.680 | 30.840 | 30.740 | 31.300 | -0.56 | -1.789 | 34.200 | 13.205 | |||
| TUI AG - konvertierte Namensaktien | 7.360 | 7.388 | 7.498 | 7.644 | -0.15 | -1.910 | 9.216 | 5.870 | |||
| HelloFresh SE | 5.550 | 5.580 | 5.642 | 5.752 | -0.11 | -1.912 | 13.430 | 5.700 | |||
| Lanxess | 16.330 | 16.450 | 16.320 | 16.670 | -0.35 | -2.100 | 32.340 | 16.670 | |||
| SARTORIUS AG VZO O.N. | 223.20 | 225.40 | 224.30 | 229.60 | -5.30 | -2.308 | 281.00 | 172.20 | |||
| TRATON SE | 27.540 | 27.680 | 27.600 | 28.260 | -0.66 | -2.335 | 39.500 | 25.880 | |||
| Talanx AG | 108.60 | 109.40 | 109.20 | 111.90 | -2.70 | -2.413 | 123.50 | 77.55 | |||
| IONOS Group SE Namens-Aktien o.N. | 25.850 | 26.100 | 25.850 | 26.500 | -0.65 | -2.453 | 42.650 | 20.900 | |||
| BILFINGER STK | 97.10 | 97.35 | 97.25 | 99.80 | -2.55 | -2.555 | 104.00 | 43.10 | |||
| Hensoldt AG | 81.00 | 81.20 | 81.40 | 83.65 | -2.25 | -2.690 | 116.70 | 33.32 | |||
| Dr. Ing. h.c. F. Porsche AG | 44.450 | 44.570 | 44.610 | 45.880 | -1.27 | -2.768 | 62.820 | 39.770 | |||
| NEMETSCHEK | 88.05 | 88.40 | 88.10 | 90.75 | -2.65 | -2.920 | 137.90 | 90.75 | |||
| PUMA STK | 15.735 | 15.780 | 15.745 | 16.250 | -0.51 | -3.108 | 46.840 | 16.250 | |||
| Knorr-Bremse | 81.80 | 82.35 | 82.00 | 84.65 | -2.65 | -3.131 | 96.30 | 67.70 | |||
| DWS Group SE | 51.40 | 51.55 | 51.25 | 53.15 | -1.90 | -3.575 | 56.05 | 38.54 | |||
| K+S STK | 11.160 | 11.240 | 11.200 | 11.640 | -0.44 | -3.780 | 16.800 | 10.320 | |||
| AIXTRON STK | 16.895 | 17.000 | 16.950 | 17.715 | -0.77 | -4.318 | 19.515 | 9.026 | |||
| Wacker-Chemie AG | 66.05 | 66.75 | 66.15 | 69.25 | -3.10 | -4.477 | 87.32 | 59.20 | |||
| RENK Group AG | 62.43 | 62.95 | 62.52 | 65.83 | -3.31 | -5.028 | 88.76 | 18.11 | |||
| Fraport AG | 73.10 | 73.90 | 73.15 | 77.10 | -3.95 | -5.123 | 78.25 | 49.24 | |||