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
29,736.75
Change
+71.67
Change in %
%+0.242
Date
09/12/2025
Time
17:25:47
Open
29,633.24
Previous day
29,665.08
High
29,789.17
Low
29,516.13
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Hensoldt AG | 74.55 | 74.60 | 74.75 | 69.50 | 5.25 | 7.554 | 116.70 | 33.32 | |||
| flatexDEGIRO AG | 34.160 | 34.200 | 33.440 | 31.920 | 1.52 | 4.762 | 34.200 | 14.640 | |||
| RENK Group AG | 57.77 | 57.82 | 57.08 | 54.72 | 2.36 | 4.313 | 88.76 | 18.11 | |||
| Delivery Hero SE | 19.875 | 20.010 | 19.980 | 19.295 | 0.69 | 3.550 | 35.580 | 16.085 | |||
| Carl-Zeiss Meditec AG | 43.480 | 43.820 | 43.500 | 42.520 | 0.98 | 2.305 | 69.500 | 41.320 | |||
| Redcare Pharmacy N.V. | 62.55 | 63.45 | 63.00 | 61.65 | 1.35 | 2.190 | 160.00 | 60.20 | |||
| NORDEX SE | 26.360 | 26.380 | 26.360 | 25.840 | 0.52 | 2.012 | 28.200 | 10.860 | |||
| DWS Group SE | 53.15 | 53.20 | 52.90 | 51.95 | 0.95 | 1.829 | 56.05 | 38.54 | |||
| TeamViewer SE | 5.630 | 5.710 | 5.645 | 5.550 | 0.10 | 1.712 | 13.440 | 5.440 | |||
| Talanx AG | 110.70 | 110.90 | 109.30 | 107.80 | 1.50 | 1.391 | 123.50 | 79.85 | |||
| Fraport AG | 72.30 | 72.35 | 72.65 | 71.70 | 0.95 | 1.325 | 78.25 | 51.50 | |||
| UNITED INTER STK N | 25.020 | 25.160 | 25.060 | 24.780 | 0.28 | 1.130 | 29.180 | 14.750 | |||
| Kion Group AG | 65.90 | 66.00 | 65.55 | 64.85 | 0.70 | 1.079 | 65.70 | 29.58 | |||
| JUNGHEINRICH PR | 34.580 | 34.740 | 34.620 | 34.400 | 0.22 | 0.640 | 42.540 | 23.980 | |||
| HOCHTIEF STK | 320.00 | 320.40 | 319.20 | 318.00 | 1.20 | 0.377 | 320.00 | 124.90 | |||
| Krones AG | 133.00 | 133.60 | 133.20 | 133.00 | 0.20 | 0.150 | 144.60 | 108.80 | |||
| Hella KGaA Hueck + CO | 80.70 | 81.00 | 80.10 | 80.00 | 0.10 | 0.125 | 92.30 | 78.00 | |||
| CTS Eventim AG & Co. KGaA | 80.70 | 80.80 | 80.55 | 80.60 | -0.05 | -0.062 | 113.10 | 75.00 | |||
| Fuchs SE - Vorzugsaktien | 37.640 | 37.880 | 37.760 | 37.800 | -0.04 | -0.106 | 50.050 | 37.640 | |||
| Freenet AG | 28.020 | 28.120 | 28.040 | 28.100 | -0.06 | -0.214 | 37.420 | 26.480 | |||
| RTL Group | 32.650 | 32.950 | 32.800 | 32.900 | -0.10 | -0.304 | 37.650 | 26.000 | |||
| Evonik Industries AG | 12.940 | 12.950 | 12.850 | 12.890 | -0.04 | -0.310 | 22.360 | 12.800 | |||
| AURUBIS AG | 117.70 | 117.90 | 118.80 | 119.20 | -0.40 | -0.336 | 121.80 | 70.35 | |||
| Fielmann Group AG | 42.500 | 42.800 | 42.650 | 42.800 | -0.15 | -0.350 | 58.500 | 39.150 | |||
| TUI AG - konvertierte Namensaktien | 8.358 | 8.362 | 8.308 | 8.356 | -0.05 | -0.574 | 9.216 | 5.870 | |||
| DEUTSCHE LUFTHANSA AG | 8.112 | 8.116 | 8.248 | 8.304 | -0.06 | -0.674 | 8.362 | 5.570 | |||
| SARTORIUS AG VZO O.N. | 249.80 | 250.00 | 252.00 | 253.80 | -1.80 | -0.709 | 281.00 | 172.20 | |||
| RATIONAL AG | 614.50 | 618.00 | 613.00 | 617.50 | -4.50 | -0.729 | 887.00 | 615.00 | |||
| BECHTLE STK | 42.960 | 43.160 | 42.960 | 43.320 | -0.36 | -0.831 | 44.200 | 29.880 | |||
| Hugo Boss AG | 35.270 | 35.290 | 34.990 | 35.360 | -0.37 | -1.046 | 46.600 | 31.780 | |||
| AUTO1 Group SE | 25.100 | 25.140 | 24.260 | 24.520 | -0.26 | -1.060 | 31.020 | 14.770 | |||
| Knorr-Bremse | 90.80 | 90.85 | 91.60 | 92.60 | -1.00 | -1.080 | 96.30 | 67.70 | |||
| Lanxess | 17.390 | 17.410 | 17.030 | 17.220 | -0.19 | -1.103 | 32.340 | 16.050 | |||
| BILFINGER STK | 103.70 | 103.80 | 103.70 | 104.90 | -1.20 | -1.144 | 104.90 | 44.70 | |||
| Ströer SE & Co. KGaA | 35.550 | 35.650 | 35.950 | 36.450 | -0.50 | -1.372 | 58.350 | 33.500 | |||
| Dr. Ing. h.c. F. Porsche AG | 46.940 | 46.960 | 47.210 | 47.880 | -0.67 | -1.399 | 62.820 | 39.770 | |||
| Aroundtown SA | 2.574 | 2.618 | 2.596 | 2.636 | -0.04 | -1.517 | 3.476 | 2.218 | |||
| Wacker-Chemie AG | 67.65 | 67.75 | 66.25 | 67.30 | -1.05 | -1.560 | 87.32 | 59.20 | |||
| NEMETSCHEK | 91.75 | 91.85 | 91.45 | 92.90 | -1.45 | -1.561 | 137.90 | 87.30 | |||
| LEG Immobilien SE | 61.35 | 61.45 | 62.00 | 63.00 | -1.00 | -1.587 | 86.52 | 62.65 | |||
| TRATON SE | 28.660 | 28.700 | 29.120 | 29.600 | -0.48 | -1.622 | 39.500 | 25.880 | |||
| IONOS Group SE Namens-Aktien o.N. | 25.950 | 26.000 | 25.650 | 26.150 | -0.50 | -1.912 | 42.650 | 20.900 | |||
| K+S STK | 11.640 | 11.660 | 11.640 | 11.870 | -0.23 | -1.938 | 16.800 | 10.320 | |||
| Deutsche Wohnen SE | 20.200 | 20.300 | 20.450 | 20.950 | -0.50 | -2.387 | 25.100 | 19.500 | |||
| PUMA STK | 20.530 | 20.550 | 20.010 | 20.600 | -0.59 | -2.864 | 46.620 | 15.410 | |||
| TAG Immobilien AG | 13.150 | 13.170 | 13.240 | 13.640 | -0.40 | -2.933 | 15.840 | 11.940 | |||
| Gerresheimer Group | 25.400 | 25.440 | 24.840 | 25.660 | -0.82 | -3.196 | 81.500 | 23.420 | |||
| AIXTRON STK | 17.655 | 17.685 | 17.655 | 18.425 | -0.77 | -4.179 | 19.515 | 9.026 | |||
| HelloFresh SE | 5.612 | 5.634 | 5.638 | 6.024 | -0.39 | -6.408 | 13.430 | 5.214 | |||
| thyssenkrupp AG | 8.870 | 8.914 | 8.832 | 9.488 | -0.66 | -6.914 | 9.956 | 2.895 | |||