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
30,266.55
Change
-14.63
Change in %
%
-0.048
Date
19/12/2025
Time
12:35:17
Open
30,276.03
Previous day
30,281.18
High
30,343.36
Low
30,166.10
52 weeks high
31,649.14
52 weeks low
24,640.54
Volume last trade
n/a
Volume
0
Turnover
n/a

 

Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
HOCHTIEF STK 333.40 333.80 336.80 318.00 18.80
 
 
5.912
338.00 124.90
Kion Group AG 65.80 65.95 66.20 63.70 2.50
 
 
3.925
66.75 29.58
BILFINGER STK 107.70 108.00 107.90 104.40 3.50
 
 
3.352
109.70 44.70
Delivery Hero SE 22.090 22.230 22.140 21.460 0.68
 
 
3.169
32.270 16.085
NEMETSCHEK 93.20 93.30 94.00 91.35 2.65
 
 
2.901
137.90 87.30
IONOS Group SE Namens-Aktien o.N. 26.450 26.550 26.350 25.700 0.65
 
 
2.529
42.650 20.900
Knorr-Bremse 94.90 95.00 94.20 92.00 2.20
 
 
2.391
96.30 67.70
DWS Group SE 55.10 55.15 54.90 53.70 1.20
 
 
2.235
56.05 38.54
Hensoldt AG 73.15 73.20 73.30 71.90 1.40
 
 
1.947
116.70 33.32
UNITED INTER STK N 26.380 26.520 26.480 26.000 0.48
 
 
1.846
29.180 14.750
RENK Group AG 53.15 53.19 53.60 52.87 0.73
 
 
1.381
88.76 18.11
AUTO1 Group SE 26.160 26.200 25.400 25.060 0.34
 
 
1.357
31.020 14.770
TRATON SE 30.460 30.520 30.340 29.980 0.36
 
 
1.201
39.500 25.880
AURUBIS AG 117.70 117.90 118.50 117.30 1.20
 
 
1.023
121.80 70.35
CTS Eventim AG & Co. KGaA 76.90 77.00 77.30 76.60 0.70
 
 
0.914
113.10 75.00
JUNGHEINRICH PR 34.380 34.560 34.500 34.200 0.30
 
 
0.877
42.540 23.980
BECHTLE STK 43.420 43.620 43.520 43.160 0.36
 
 
0.834
44.200 29.880
Deutsche Wohnen SE 20.300 20.350 20.400 20.250 0.15
 
 
0.741
24.500 19.500
Talanx AG 112.50 112.70 111.90 111.10 0.80
 
 
0.720
123.50 79.85
Fielmann Group AG 42.950 43.250 43.100 42.800 0.30
 
 
0.701
58.500 39.150
Ströer SE & Co. KGaA 36.150 36.250 36.350 36.100 0.25
 
 
0.693
58.350 33.500
DEUTSCHE LUFTHANSA AG 8.632 8.636 8.630 8.576 0.05
 
 
0.630
8.600 5.570
TAG Immobilien AG 13.120 13.140 13.210 13.130 0.08
 
 
0.609
15.840 11.940
Wacker-Chemie AG 67.65 67.85 67.85 67.45 0.40
 
 
0.593
87.32 59.20
Fraport AG 68.10 68.20 68.00 67.60 0.40
 
 
0.592
78.25 51.90
flatexDEGIRO AG 34.780 34.820 34.640 34.440 0.20
 
 
0.581
34.760 14.640
NORDEX SE 29.000 29.040 28.600 28.440 0.16
 
 
0.563
29.240 10.860
LEG Immobilien SE 61.20 61.30 61.10 60.80 0.30
 
 
0.493
81.72 60.80
RTL Group 33.800 34.050 33.800 33.650 0.15
 
 
0.446
37.650 26.450
SARTORIUS AG VZO O.N. 237.40 237.70 236.80 236.10 0.70
 
 
0.296
281.00 172.20
TeamViewer SE 5.605 5.685 5.645 5.630 0.02
 
 
0.266
13.440 5.440
Hella KGaA Hueck + CO 81.90 82.30 81.70 81.50 0.20
 
 
0.245
92.30 78.00
Freenet AG 29.240 29.360 29.300 29.240 0.06
 
 
0.205
37.420 26.480
Dr. Ing. h.c. F. Porsche AG 45.870 45.900 45.660 45.590 0.07
 
 
0.154
62.820 39.770
Krones AG 131.80 132.40 132.20 132.00 0.20
 
 
0.152
144.60 108.80
Aroundtown SA 2.624 2.670 2.646 2.642 0.00
 
 
0.151
3.476 2.218
Gerresheimer Group 27.040 27.100 26.720 26.680 0.04
 
 
0.150
81.500 23.420
RATIONAL AG 660.00 664.00 662.00 662.00 0.00
 
 
0.000
887.00 615.00
HelloFresh SE 5.806 5.818 5.812 5.812 0.00
 
 
0.000
13.430 5.214
AIXTRON STK 16.410 16.455 16.525 16.535 -0.01
 
 
-0.060
19.515 9.026
Redcare Pharmacy N.V. 64.60 65.50 65.05 65.10 -0.05
 
 
-0.077
138.70 60.20
K+S STK 12.180 12.200 12.210 12.220 -0.01
 
 
-0.082
16.800 10.320
TUI AG - konvertierte Namensaktien 9.134 9.138 9.084 9.104 -0.02
 
 
-0.220
9.216 5.870
Hugo Boss AG 37.020 37.050 36.600 36.710 -0.11
 
 
-0.300
46.600 31.780
thyssenkrupp AG 9.112 9.158 9.152 9.188 -0.04
 
 
-0.392
9.956 2.895
Carl-Zeiss Meditec AG 39.400 39.740 39.560 39.760 -0.20
 
 
-0.503
69.500 39.760
Evonik Industries AG 13.150 13.160 13.200 13.270 -0.07
 
 
-0.528
22.360 12.800
Fuchs SE - Vorzugsaktien 37.300 37.540 37.420 37.780 -0.36
 
 
-0.953
50.050 37.520
Lanxess 16.830 16.850 16.950 17.140 -0.19
 
 
-1.109
32.340 16.050
PUMA STK 22.940 22.950 22.580 22.900 -0.32
 
 
-1.397
45.220 15.410
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.