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
30,358.46
Change
-124.47
Change in %
%-0.408
Date
28/08/2025
Time
17:50:00
Open
30,541.93
Previous day
30,482.93
High
30,743.21
Low
30,348.89
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Aroundtown SA | 3.310 | 3.468 | 3.386 | 3.288 | 0.10 | 2.981 | 3.476 | 2.218 | |||
| RTL Group | 34.450 | 35.300 | 34.900 | 34.500 | 0.40 | 1.159 | 37.100 | 23.850 | |||
| TeamViewer SE | 9.015 | 9.225 | 9.120 | 9.025 | 0.10 | 1.053 | 13.720 | 8.855 | |||
| Carl-Zeiss Meditec AG | 42.640 | 44.260 | 43.440 | 43.040 | 0.40 | 0.929 | 71.100 | 42.240 | |||
| thyssenkrupp AG | 8.972 | 9.178 | 9.082 | 9.006 | 0.08 | 0.844 | 11.295 | 2.790 | |||
| PUMA STK | 20.820 | 20.870 | 20.740 | 20.570 | 0.17 | 0.826 | 47.240 | 17.225 | |||
| Knorr-Bremse | 88.95 | 89.55 | 88.45 | 87.80 | 0.65 | 0.740 | 96.30 | 67.70 | |||
| NEMETSCHEK | 118.90 | 119.50 | 119.50 | 118.70 | 0.80 | 0.674 | 137.90 | 87.35 | |||
| UNITED INTER STK N | 27.000 | 27.240 | 27.120 | 26.980 | 0.14 | 0.519 | 26.980 | 14.750 | |||
| Fuchs SE - Vorzugsaktien | 41.020 | 41.500 | 41.280 | 41.140 | 0.14 | 0.340 | 50.050 | 37.460 | |||
| AUTO1 Group SE | 28.600 | 28.760 | 28.800 | 28.740 | 0.06 | 0.209 | 29.340 | 8.155 | |||
| EVOTEC SE | 5.912 | 6.078 | 5.994 | 5.984 | 0.01 | 0.167 | 10.360 | 5.242 | |||
| BILFINGER STK | 88.80 | 89.05 | 91.00 | 90.85 | 0.15 | 0.165 | 97.70 | 43.10 | |||
| RATIONAL AG | 638.50 | 655.00 | 646.50 | 645.50 | 1.00 | 0.155 | 935.00 | 638.50 | |||
| JUNGHEINRICH PR | 30.140 | 30.920 | 30.500 | 30.460 | 0.04 | 0.131 | 42.540 | 23.840 | |||
| Deutsche Wohnen SE | 22.550 | 22.850 | 23.200 | 23.200 | 0.00 | 0.000 | 27.000 | 19.500 | |||
| RENK Group AG | 60.75 | 60.84 | 60.08 | 60.10 | -0.02 | -0.033 | 84.88 | 17.96 | |||
| TUI AG - konvertierte Namensaktien | 8.924 | 8.958 | 8.990 | 8.998 | -0.01 | -0.089 | 9.216 | 5.796 | |||
| BECHTLE STK | 39.180 | 39.660 | 39.400 | 39.440 | -0.04 | -0.101 | 41.260 | 29.880 | |||
| flatexDEGIRO AG | 28.640 | 28.700 | 28.560 | 28.600 | -0.04 | -0.140 | 28.860 | 11.960 | |||
| CTS Eventim AG & Co. KGaA | 80.50 | 80.65 | 81.00 | 81.20 | -0.20 | -0.246 | 113.10 | 80.40 | |||
| TAG Immobilien AG | 15.340 | 15.440 | 15.730 | 15.770 | -0.04 | -0.254 | 16.890 | 11.940 | |||
| DWS Group SE | 53.75 | 53.85 | 53.60 | 53.75 | -0.15 | -0.279 | 55.05 | 33.82 | |||
| Evonik Industries AG | 16.600 | 16.670 | 16.700 | 16.760 | -0.06 | -0.358 | 22.360 | 16.345 | |||
| LEG Immobilien SE | 71.85 | 72.25 | 73.40 | 73.70 | -0.30 | -0.407 | 95.28 | 64.12 | |||
| Krones AG | 132.80 | 134.80 | 133.80 | 134.40 | -0.60 | -0.446 | 144.60 | 108.80 | |||
| GEA Group AG | 62.85 | 63.20 | 62.40 | 62.70 | -0.30 | -0.478 | 66.45 | 41.18 | |||
| IONOS Group SE Namens-Aktien o.N. | 38.450 | 38.600 | 38.450 | 38.650 | -0.20 | -0.517 | 42.650 | 20.900 | |||
| Hugo Boss AG | 42.300 | 42.600 | 42.290 | 42.530 | -0.24 | -0.564 | 46.600 | 31.780 | |||
| Freenet AG | 28.200 | 28.620 | 28.400 | 28.580 | -0.18 | -0.630 | 37.420 | 26.060 | |||
| Talanx AG | 117.90 | 118.20 | 118.40 | 119.20 | -0.80 | -0.671 | 123.50 | 70.15 | |||
| NORDEX SE | 21.340 | 21.480 | 21.360 | 21.520 | -0.16 | -0.743 | 23.080 | 10.860 | |||
| Fraport AG | 73.60 | 74.00 | 74.10 | 74.70 | -0.60 | -0.803 | 78.25 | 44.74 | |||
| AURUBIS AG | 96.40 | 96.95 | 97.10 | 97.90 | -0.80 | -0.817 | 97.90 | 62.10 | |||
| K+S STK | 11.730 | 11.750 | 11.730 | 11.830 | -0.10 | -0.845 | 16.800 | 10.050 | |||
| AIXTRON STK | 12.810 | 12.950 | 12.810 | 12.930 | -0.12 | -0.928 | 17.440 | 9.026 | |||
| HOCHTIEF STK | 215.20 | 216.00 | 212.40 | 214.60 | -2.20 | -1.025 | 226.80 | 105.00 | |||
| Hensoldt AG | 85.70 | 86.05 | 85.65 | 86.55 | -0.90 | -1.040 | 107.00 | 27.96 | |||
| TRATON SE | 31.580 | 31.860 | 31.680 | 32.080 | -0.40 | -1.247 | 39.500 | 25.880 | |||
| Ströer SE & Co. KGaA | 41.550 | 42.150 | 41.600 | 42.200 | -0.60 | -1.422 | 59.050 | 42.050 | |||
| Wacker-Chemie AG | 65.50 | 65.95 | 65.65 | 66.60 | -0.95 | -1.426 | 93.38 | 59.20 | |||
| DEUTSCHE LUFTHANSA AG | 7.978 | 8.006 | 7.978 | 8.116 | -0.14 | -1.700 | 8.362 | 5.570 | |||
| Kion Group AG | 56.35 | 56.50 | 56.05 | 57.35 | -1.30 | -2.267 | 59.35 | 29.58 | |||
| Lanxess | 24.360 | 24.520 | 24.360 | 24.940 | -0.58 | -2.326 | 32.340 | 21.720 | |||
| Delivery Hero SE | 22.160 | 22.610 | 22.380 | 23.020 | -0.64 | -2.780 | 41.560 | 21.130 | |||
| Redcare Pharmacy N.V. | 81.05 | 82.20 | 86.90 | 89.55 | -2.65 | -2.959 | 169.90 | 87.20 | |||
| Gerresheimer Group | 42.320 | 42.620 | 42.420 | 43.860 | -1.44 | -3.283 | 105.000 | 42.260 | |||
| Hella KGaA Hueck + CO | 83.50 | 83.80 | 84.50 | 87.40 | -2.90 | -3.318 | 92.30 | 82.30 | |||
| Scout24 SE | 111.40 | 111.80 | 111.00 | 114.90 | -3.90 | -3.394 | 122.30 | 67.80 | |||
| HelloFresh SE | 7.456 | 7.498 | 7.598 | 8.018 | -0.42 | -5.238 | 13.430 | 6.692 | |||