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
29,835.06
Change
+83.44
Change in %
%+0.280
Date
03/11/2025
Time
17:50:00
Open
29,782.64
Previous day
29,751.62
High
30,036.26
Low
29,743.69
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 | 15.800 | 15.920 | 15.870 | 13.965 | 1.91 | 13.641 | 16.645 | 9.026 | |||
| Kion Group AG | 64.35 | 64.45 | 64.30 | 57.25 | 7.05 | 12.314 | 59.35 | 29.58 | |||
| DEUTSCHE LUFTHANSA AG | 7.972 | 7.984 | 7.890 | 7.608 | 0.28 | 3.707 | 8.362 | 5.570 | |||
| Hensoldt AG | 93.80 | 94.45 | 94.20 | 92.00 | 2.20 | 2.391 | 116.70 | 30.24 | |||
| thyssenkrupp AG | 9.130 | 9.310 | 9.214 | 9.088 | 0.13 | 1.386 | 9.956 | 2.424 | |||
| DWS Group SE | 55.75 | 55.90 | 56.05 | 55.35 | 0.70 | 1.265 | 55.75 | 38.54 | |||
| TUI AG - konvertierte Namensaktien | 7.404 | 7.430 | 7.388 | 7.300 | 0.09 | 1.205 | 9.216 | 5.870 | |||
| RENK Group AG | 66.07 | 66.30 | 66.56 | 65.87 | 0.69 | 1.048 | 88.76 | 17.96 | |||
| JUNGHEINRICH PR | 30.960 | 31.700 | 31.320 | 31.020 | 0.30 | 0.967 | 42.540 | 23.840 | |||
| Fuchs SE - Vorzugsaktien | 38.920 | 39.340 | 39.040 | 38.720 | 0.32 | 0.826 | 50.050 | 38.020 | |||
| AUTO1 Group SE | 31.240 | 31.360 | 30.420 | 30.220 | 0.20 | 0.662 | 30.780 | 8.585 | |||
| Knorr-Bremse | 80.35 | 80.95 | 80.55 | 80.10 | 0.45 | 0.562 | 96.30 | 67.70 | |||
| Fraport AG | 75.40 | 75.80 | 74.05 | 73.75 | 0.30 | 0.407 | 78.25 | 48.42 | |||
| Wacker-Chemie AG | 69.45 | 69.90 | 68.50 | 68.30 | 0.20 | 0.293 | 87.32 | 59.20 | |||
| NORDEX SE | 26.020 | 26.060 | 25.960 | 25.900 | 0.06 | 0.232 | 27.100 | 10.860 | |||
| HelloFresh SE | 7.128 | 7.206 | 7.022 | 7.010 | 0.01 | 0.171 | 13.430 | 6.708 | |||
| SARTORIUS AG VZO O.N. | 230.30 | 231.20 | 236.40 | 236.00 | 0.40 | 0.169 | 281.00 | 172.20 | |||
| Fielmann Group AG | 46.950 | 47.900 | 47.400 | 47.350 | 0.05 | 0.106 | 58.500 | 39.050 | |||
| Ströer SE & Co. KGaA | 37.000 | 37.600 | 38.050 | 38.050 | 0.00 | 0.000 | 58.350 | 36.650 | |||
| flatexDEGIRO AG | 33.280 | 33.380 | 32.860 | 32.880 | -0.02 | -0.061 | 34.200 | 13.205 | |||
| RATIONAL AG | 632.50 | 640.50 | 636.00 | 636.50 | -0.50 | -0.079 | 904.00 | 618.50 | |||
| Deutsche Wohnen SE | 20.900 | 21.200 | 21.650 | 21.700 | -0.05 | -0.230 | 25.100 | 19.500 | |||
| NEMETSCHEK | 99.55 | 100.10 | 100.70 | 101.00 | -0.30 | -0.297 | 137.90 | 91.45 | |||
| TAG Immobilien AG | 14.050 | 14.120 | 14.370 | 14.430 | -0.06 | -0.416 | 15.840 | 11.940 | |||
| Evonik Industries AG | 14.480 | 14.590 | 14.620 | 14.690 | -0.07 | -0.477 | 22.360 | 14.300 | |||
| TRATON SE | 27.700 | 27.860 | 27.640 | 27.800 | -0.16 | -0.576 | 39.500 | 25.880 | |||
| Lanxess | 19.940 | 20.100 | 20.580 | 20.720 | -0.14 | -0.676 | 32.340 | 19.800 | |||
| CTS Eventim AG & Co. KGaA | 77.95 | 78.05 | 77.50 | 78.05 | -0.55 | -0.705 | 113.10 | 76.70 | |||
| Aroundtown SA | 3.002 | 3.148 | 3.074 | 3.096 | -0.02 | -0.711 | 3.476 | 2.218 | |||
| RTL Group | 32.900 | 33.650 | 33.250 | 33.500 | -0.25 | -0.746 | 37.650 | 23.850 | |||
| K+S STK | 11.290 | 11.360 | 11.290 | 11.390 | -0.10 | -0.878 | 16.800 | 10.320 | |||
| AURUBIS AG | 111.80 | 112.10 | 113.50 | 114.60 | -1.10 | -0.960 | 119.60 | 70.35 | |||
| Hella KGaA Hueck + CO | 80.70 | 81.00 | 80.60 | 81.40 | -0.80 | -0.983 | 92.30 | 78.40 | |||
| UNITED INTER STK N | 26.220 | 26.500 | 26.460 | 26.760 | -0.30 | -1.121 | 29.180 | 14.750 | |||
| Freenet AG | 26.400 | 26.840 | 26.600 | 26.920 | -0.32 | -1.189 | 37.420 | 26.480 | |||
| LEG Immobilien SE | 64.20 | 64.55 | 66.00 | 66.80 | -0.80 | -1.198 | 87.78 | 64.12 | |||
| Gerresheimer Group | 26.820 | 27.120 | 27.460 | 27.820 | -0.36 | -1.294 | 81.500 | 26.880 | |||
| BILFINGER STK | 92.30 | 92.80 | 93.95 | 95.40 | -1.45 | -1.520 | 104.00 | 43.10 | |||
| BECHTLE STK | 35.860 | 36.200 | 36.040 | 36.620 | -0.58 | -1.584 | 41.260 | 29.880 | |||
| HOCHTIEF STK | 254.60 | 256.00 | 248.40 | 252.40 | -4.00 | -1.585 | 268.00 | 111.70 | |||
| Carl-Zeiss Meditec AG | 42.520 | 43.880 | 43.200 | 43.940 | -0.74 | -1.684 | 69.500 | 41.320 | |||
| Krones AG | 123.00 | 124.60 | 123.80 | 126.00 | -2.20 | -1.746 | 144.60 | 108.80 | |||
| Talanx AG | 105.60 | 105.90 | 105.30 | 107.20 | -1.90 | -1.772 | 123.50 | 70.15 | |||
| PUMA STK | 17.565 | 17.590 | 18.145 | 18.500 | -0.36 | -1.919 | 47.240 | 17.225 | |||
| TeamViewer SE | 6.160 | 6.345 | 6.250 | 6.380 | -0.13 | -2.038 | 13.720 | 6.365 | |||
| Dr. Ing. h.c. F. Porsche AG | 45.670 | 45.860 | 45.390 | 46.360 | -0.97 | -2.092 | 66.680 | 39.770 | |||
| IONOS Group SE Namens-Aktien o.N. | 30.150 | 30.250 | 30.700 | 31.500 | -0.80 | -2.540 | 42.650 | 20.900 | |||
| Hugo Boss AG | 37.870 | 38.170 | 38.270 | 39.360 | -1.09 | -2.769 | 46.600 | 31.780 | |||
| Delivery Hero SE | 21.010 | 21.450 | 21.230 | 22.140 | -0.91 | -4.110 | 39.920 | 21.130 | |||
| Redcare Pharmacy N.V. | 67.25 | 68.40 | 67.65 | 71.15 | -3.50 | -4.919 | 169.90 | 71.15 | |||