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
30,223.42
Change
-42.01
Change in %
%-0.139
Date
24/09/2025
Time
11:53:41
Open
30,268.69
Previous day
30,265.43
High
30,287.22
Low
30,138.63
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| RENK Group AG | 75.97 | 76.06 | 76.26 | 72.92 | 3.34 | 4.580 | 84.88 | 17.96 | |||
| BECHTLE STK | 39.960 | 40.200 | 40.000 | 38.480 | 1.52 | 3.950 | 41.260 | 29.880 | |||
| AIXTRON STK | 15.500 | 15.520 | 15.080 | 14.510 | 0.57 | 3.928 | 16.645 | 9.026 | |||
| Wacker-Chemie AG | 64.45 | 64.55 | 65.05 | 62.80 | 2.25 | 3.583 | 93.38 | 59.20 | |||
| K+S STK | 11.770 | 11.780 | 11.780 | 11.460 | 0.32 | 2.792 | 16.800 | 10.320 | |||
| Deutsche Wohnen SE | 21.300 | 21.350 | 21.200 | 20.900 | 0.30 | 1.435 | 25.850 | 19.500 | |||
| LEG Immobilien SE | 67.05 | 67.15 | 66.85 | 65.95 | 0.90 | 1.365 | 95.28 | 64.12 | |||
| TRATON SE | 29.360 | 29.400 | 29.800 | 29.400 | 0.40 | 1.361 | 39.500 | 25.880 | |||
| Kion Group AG | 58.50 | 58.60 | 59.40 | 58.65 | 0.75 | 1.279 | 59.35 | 29.58 | |||
| DEUTSCHE LUFTHANSA AG | 7.484 | 7.488 | 7.406 | 7.324 | 0.08 | 1.120 | 8.362 | 5.570 | |||
| Hella KGaA Hueck + CO | 80.90 | 81.10 | 81.50 | 80.70 | 0.80 | 0.991 | 92.30 | 78.40 | |||
| Redcare Pharmacy N.V. | 78.05 | 79.00 | 78.45 | 77.70 | 0.75 | 0.965 | 169.90 | 72.50 | |||
| AURUBIS AG | 98.90 | 99.05 | 97.55 | 96.65 | 0.90 | 0.931 | 98.95 | 62.10 | |||
| Lanxess | 22.440 | 22.480 | 22.520 | 22.340 | 0.18 | 0.806 | 32.340 | 21.720 | |||
| CTS Eventim AG & Co. KGaA | 82.70 | 82.75 | 82.60 | 82.00 | 0.60 | 0.732 | 113.10 | 78.75 | |||
| TAG Immobilien AG | 14.510 | 14.530 | 14.440 | 14.340 | 0.10 | 0.697 | 16.890 | 11.940 | |||
| Hensoldt AG | 100.60 | 100.80 | 98.40 | 97.75 | 0.65 | 0.665 | 107.00 | 27.96 | |||
| flatexDEGIRO AG | 27.680 | 27.720 | 27.540 | 27.380 | 0.16 | 0.584 | 28.860 | 12.350 | |||
| Knorr-Bremse | 80.85 | 80.90 | 81.30 | 80.95 | 0.35 | 0.432 | 96.30 | 67.70 | |||
| UNITED INTER STK N | 26.740 | 26.900 | 26.820 | 26.740 | 0.08 | 0.299 | 28.340 | 14.750 | |||
| Delivery Hero SE | 26.030 | 26.190 | 26.220 | 26.170 | 0.05 | 0.191 | 41.560 | 21.130 | |||
| thyssenkrupp AG | 11.560 | 11.610 | 11.570 | 11.570 | 0.00 | 0.000 | 11.740 | 3.117 | |||
| Krones AG | 123.20 | 124.00 | 123.60 | 123.60 | 0.00 | 0.000 | 144.60 | 108.80 | |||
| Fielmann Group AG | 51.70 | 52.20 | 52.00 | 52.00 | 0.00 | 0.000 | 58.50 | 39.05 | |||
| AUTO1 Group SE | 28.220 | 28.280 | 28.360 | 28.380 | -0.02 | -0.070 | 29.340 | 8.585 | |||
| NORDEX SE | 21.320 | 21.360 | 21.000 | 21.020 | -0.02 | -0.095 | 23.080 | 10.860 | |||
| JUNGHEINRICH PR | 30.260 | 30.440 | 30.360 | 30.400 | -0.04 | -0.132 | 42.540 | 23.840 | |||
| Freenet AG | 27.020 | 27.140 | 27.060 | 27.120 | -0.06 | -0.221 | 37.420 | 26.320 | |||
| Fraport AG | 73.75 | 73.85 | 73.35 | 73.55 | -0.20 | -0.272 | 78.25 | 47.30 | |||
| RTL Group | 34.950 | 35.250 | 35.150 | 35.250 | -0.10 | -0.284 | 37.650 | 23.850 | |||
| HOCHTIEF STK | 230.40 | 230.80 | 229.20 | 230.00 | -0.80 | -0.348 | 239.60 | 108.90 | |||
| PUMA STK | 21.180 | 21.200 | 21.420 | 21.500 | -0.08 | -0.372 | 47.240 | 17.225 | |||
| SARTORIUS AG VZO O.N. | 208.50 | 208.80 | 208.50 | 209.30 | -0.80 | -0.382 | 281.00 | 172.20 | |||
| TUI AG - konvertierte Namensaktien | 8.032 | 8.038 | 8.118 | 8.150 | -0.03 | -0.393 | 9.216 | 5.870 | |||
| RATIONAL AG | 649.50 | 654.00 | 651.50 | 654.50 | -3.00 | -0.458 | 935.00 | 618.50 | |||
| Aroundtown SA | 3.152 | 3.200 | 3.174 | 3.190 | -0.02 | -0.502 | 3.476 | 2.218 | |||
| DWS Group SE | 52.65 | 52.70 | 53.05 | 53.35 | -0.30 | -0.562 | 55.05 | 36.60 | |||
| BILFINGER STK | 96.35 | 96.45 | 96.40 | 96.95 | -0.55 | -0.567 | 97.70 | 43.10 | |||
| Talanx AG | 111.70 | 111.80 | 111.40 | 112.10 | -0.70 | -0.624 | 123.50 | 70.15 | |||
| Hugo Boss AG | 40.770 | 40.840 | 41.200 | 41.460 | -0.26 | -0.627 | 46.600 | 31.780 | |||
| TeamViewer SE | 8.655 | 8.735 | 8.695 | 8.760 | -0.07 | -0.742 | 13.720 | 8.330 | |||
| NEMETSCHEK | 108.60 | 108.70 | 108.10 | 109.00 | -0.90 | -0.826 | 137.90 | 88.30 | |||
| Ströer SE & Co. KGaA | 37.000 | 37.050 | 37.500 | 37.850 | -0.35 | -0.925 | 58.350 | 36.800 | |||
| Dr. Ing. h.c. F. Porsche AG | 40.920 | 40.940 | 41.330 | 41.760 | -0.43 | -1.030 | 72.880 | 39.770 | |||
| Carl-Zeiss Meditec AG | 44.860 | 45.200 | 45.160 | 45.780 | -0.62 | -1.354 | 71.100 | 41.320 | |||
| Fuchs SE - Vorzugsaktien | 38.580 | 38.820 | 38.660 | 39.220 | -0.56 | -1.428 | 50.050 | 39.060 | |||
| Evonik Industries AG | 15.110 | 15.130 | 15.230 | 15.520 | -0.29 | -1.869 | 22.360 | 15.390 | |||
| HelloFresh SE | 7.416 | 7.426 | 7.372 | 7.608 | -0.24 | -3.102 | 13.430 | 6.708 | |||
| IONOS Group SE Namens-Aktien o.N. | 40.500 | 40.550 | 40.600 | 42.050 | -1.45 | -3.448 | 42.650 | 20.900 | |||
| Gerresheimer Group | 35.780 | 35.860 | 32.120 | 43.100 | -10.98 | -25.476 | 97.600 | 41.300 | |||