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
31,019.27
Change
-155.49
Change in %
%-0.499
Date
30/07/2025
Time
14:45:01
Open
31,074.69
Previous day
31,174.76
High
31,177.02
Low
30,934.14
52 weeks high
31,649.14
52 weeks low
23,964.39
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| AUTO1 Group SE | 24.460 | 24.520 | 26.140 | 24.900 | 1.24 | 4.980 | 28.000 | 6.750 | |||
| NORDEX SE | 20.960 | 21.000 | 21.040 | 20.360 | 0.68 | 3.340 | 21.040 | 10.860 | |||
| EVOTEC SE | 7.516 | 7.634 | 7.590 | 7.396 | 0.19 | 2.623 | 10.360 | 5.242 | |||
| NEMETSCHEK | 129.30 | 129.50 | 129.60 | 126.70 | 2.90 | 2.289 | 129.40 | 82.85 | |||
| GEA Group AG | 61.50 | 61.60 | 61.50 | 60.20 | 1.30 | 2.159 | 61.65 | 38.20 | |||
| HOCHTIEF STK | 191.70 | 191.90 | 190.20 | 186.20 | 4.00 | 2.148 | 193.90 | 100.50 | |||
| IONOS Group SE Namens-Aktien o.N. | 41.350 | 41.400 | 41.400 | 40.650 | 0.75 | 1.845 | 42.650 | 20.900 | |||
| flatexDEGIRO AG | 26.600 | 26.640 | 26.500 | 26.040 | 0.46 | 1.767 | 27.200 | 11.755 | |||
| thyssenkrupp AG | 10.290 | 10.345 | 10.280 | 10.145 | 0.14 | 1.331 | 11.295 | 2.790 | |||
| Hella KGaA Hueck + CO | 87.90 | 88.00 | 88.00 | 86.90 | 1.10 | 1.266 | 92.30 | 82.30 | |||
| BILFINGER STK | 94.85 | 95.00 | 94.55 | 93.50 | 1.05 | 1.123 | 95.70 | 43.10 | |||
| HelloFresh SE | 9.192 | 9.200 | 9.190 | 9.096 | 0.09 | 1.033 | 13.430 | 5.040 | |||
| Knorr-Bremse | 87.15 | 87.25 | 86.90 | 86.05 | 0.85 | 0.988 | 96.30 | 67.55 | |||
| TRATON SE | 30.520 | 30.560 | 30.420 | 30.140 | 0.28 | 0.929 | 39.500 | 25.880 | |||
| Fraport AG | 66.65 | 66.70 | 66.40 | 66.00 | 0.40 | 0.606 | 66.30 | 43.90 | |||
| CTS Eventim AG & Co. KGaA | 100.80 | 100.90 | 100.30 | 99.80 | 0.50 | 0.501 | 113.10 | 74.45 | |||
| TAG Immobilien AG | 14.130 | 14.150 | 14.310 | 14.250 | 0.06 | 0.421 | 16.890 | 11.940 | |||
| Scout24 SE | 117.70 | 117.90 | 119.50 | 119.00 | 0.50 | 0.420 | 122.30 | 65.95 | |||
| Evonik Industries AG | 17.850 | 17.870 | 17.880 | 17.810 | 0.07 | 0.393 | 22.360 | 16.345 | |||
| DWS Group SE | 52.60 | 52.70 | 52.40 | 52.25 | 0.15 | 0.287 | 53.75 | 30.92 | |||
| Deutsche Wohnen SE | 22.400 | 22.500 | 22.350 | 22.300 | 0.05 | 0.224 | 27.000 | 18.080 | |||
| Kion Group AG | 51.65 | 51.75 | 51.60 | 51.60 | 0.00 | 0.000 | 54.10 | 29.58 | |||
| Talanx AG | 114.80 | 115.00 | 115.20 | 115.30 | -0.10 | -0.087 | 116.90 | 64.30 | |||
| Freenet AG | 28.200 | 28.320 | 28.240 | 28.280 | -0.04 | -0.141 | 37.420 | 24.200 | |||
| Ströer SE & Co. KGaA | 46.950 | 47.050 | 47.250 | 47.350 | -0.10 | -0.211 | 62.700 | 45.000 | |||
| TUI AG - konvertierte Namensaktien | 7.920 | 7.922 | 7.992 | 8.010 | -0.02 | -0.225 | 8.628 | 5.328 | |||
| LEG Immobilien SE | 69.35 | 69.45 | 70.00 | 70.20 | -0.20 | -0.285 | 95.28 | 64.12 | |||
| RATIONAL AG | 693.00 | 697.00 | 694.00 | 696.00 | -2.00 | -0.287 | 935.00 | 677.50 | |||
| BECHTLE STK | 38.820 | 39.060 | 38.780 | 38.900 | -0.12 | -0.308 | 41.000 | 29.880 | |||
| Hugo Boss AG | 41.730 | 41.800 | 41.750 | 41.880 | -0.13 | -0.310 | 46.600 | 31.780 | |||
| RENK Group AG | 67.78 | 67.85 | 67.99 | 68.21 | -0.22 | -0.323 | 84.88 | 17.96 | |||
| Krones AG | 129.60 | 130.20 | 138.80 | 139.60 | -0.80 | -0.573 | 144.60 | 108.80 | |||
| PUMA STK | 20.220 | 20.240 | 20.230 | 20.350 | -0.12 | -0.590 | 47.240 | 19.065 | |||
| Wacker-Chemie AG | 67.50 | 67.65 | 67.00 | 67.45 | -0.45 | -0.667 | 93.40 | 59.20 | |||
| RTL Group | 35.000 | 35.250 | 35.050 | 35.300 | -0.25 | -0.708 | 37.100 | 23.850 | |||
| Fuchs SE - Vorzugsaktien | 41.220 | 41.480 | 41.260 | 41.580 | -0.32 | -0.770 | 50.050 | 37.460 | |||
| UNITED INTER STK N | 25.380 | 25.520 | 25.380 | 25.580 | -0.20 | -0.782 | 25.760 | 14.750 | |||
| JUNGHEINRICH PR | 33.320 | 33.520 | 33.360 | 33.640 | -0.28 | -0.832 | 42.540 | 23.840 | |||
| Lanxess | 25.300 | 25.340 | 25.300 | 25.540 | -0.24 | -0.940 | 32.340 | 21.480 | |||
| Delivery Hero SE | 26.630 | 26.790 | 26.590 | 26.850 | -0.26 | -0.968 | 41.560 | 19.425 | |||
| DEUTSCHE LUFTHANSA AG | 7.530 | 7.534 | 7.586 | 7.668 | -0.08 | -1.069 | 7.986 | 5.556 | |||
| Carl-Zeiss Meditec AG | 50.55 | 50.95 | 50.50 | 51.10 | -0.60 | -1.174 | 71.10 | 45.16 | |||
| Aroundtown SA | 3.134 | 3.180 | 3.144 | 3.188 | -0.04 | -1.380 | 3.209 | 1.925 | |||
| Hensoldt AG | 92.05 | 92.15 | 92.70 | 94.20 | -1.50 | -1.592 | 107.00 | 27.96 | |||
| AURUBIS AG | 89.10 | 89.25 | 89.65 | 91.95 | -2.30 | -2.501 | 95.30 | 62.10 | |||
| TeamViewer SE | 9.470 | 9.555 | 9.450 | 9.765 | -0.32 | -3.226 | 13.720 | 9.190 | |||
| Redcare Pharmacy N.V. | 102.20 | 103.20 | 102.30 | 105.90 | -3.60 | -3.399 | 169.90 | 87.20 | |||
| AIXTRON STK | 15.285 | 15.305 | 14.955 | 15.550 | -0.60 | -3.826 | 21.530 | 9.026 | |||
| Gerresheimer Group | 45.160 | 45.220 | 45.880 | 47.720 | -1.84 | -3.856 | 105.000 | 45.720 | |||
| K+S STK | 13.330 | 13.350 | 13.260 | 14.610 | -1.35 | -9.240 | 16.800 | 10.050 | |||