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
30,425.74
Change
+122.96
Change in %
%+0.406
Date
29/12/2025
Time
17:19:12
Open
30,289.00
Previous day
30,302.78
High
30,485.44
Low
30,236.17
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 | 17.025 | 17.045 | 17.255 | 16.940 | 0.32 | 1.860 | 19.515 | 9.026 | |||
| Aroundtown SA | 2.612 | 2.656 | 2.638 | 2.616 | 0.02 | 0.841 | 3.476 | 2.218 | |||
| AURUBIS AG | 121.70 | 121.80 | 121.30 | 121.00 | 0.30 | 0.248 | 121.80 | 70.35 | |||
| AUTO1 Group SE | 27.940 | 27.980 | 27.180 | 26.520 | 0.66 | 2.489 | 31.020 | 14.770 | |||
| BECHTLE STK | 43.620 | 43.820 | 43.760 | 43.200 | 0.56 | 1.296 | 44.200 | 29.880 | |||
| BILFINGER STK | 106.50 | 106.60 | 108.50 | 108.80 | -0.30 | -0.276 | 109.70 | 44.70 | |||
| Carl-Zeiss Meditec AG | 40.380 | 40.740 | 40.340 | 40.420 | -0.08 | -0.198 | 69.500 | 39.760 | |||
| CTS Eventim AG & Co. KGaA | 78.45 | 78.55 | 77.95 | 77.30 | 0.65 | 0.841 | 113.10 | 75.00 | |||
| Delivery Hero SE | 22.280 | 22.440 | 22.350 | 22.000 | 0.35 | 1.591 | 32.270 | 16.085 | |||
| DEUTSCHE LUFTHANSA AG | 8.334 | 8.338 | 8.356 | 8.390 | -0.03 | -0.405 | 8.630 | 5.570 | |||
| Deutsche Wohnen SE | 20.500 | 20.550 | 20.300 | 20.150 | 0.15 | 0.744 | 24.500 | 19.500 | |||
| Dr. Ing. h.c. F. Porsche AG | 45.630 | 45.650 | 45.180 | 45.370 | -0.19 | -0.419 | 62.820 | 39.770 | |||
| DWS Group SE | 56.05 | 56.15 | 56.30 | 55.95 | 0.35 | 0.626 | 56.05 | 38.54 | |||
| Evonik Industries AG | 13.270 | 13.280 | 13.240 | 13.130 | 0.11 | 0.838 | 22.360 | 12.800 | |||
| Fielmann Group AG | 43.000 | 43.300 | 43.150 | 42.250 | 0.90 | 2.130 | 58.500 | 39.150 | |||
| flatexDEGIRO AG | 35.980 | 36.020 | 36.160 | 35.980 | 0.18 | 0.500 | 35.980 | 14.655 | |||
| Fraport AG | 69.55 | 69.60 | 68.80 | 68.85 | -0.05 | -0.073 | 78.25 | 52.25 | |||
| Freenet AG | 29.260 | 29.380 | 29.340 | 29.280 | 0.06 | 0.205 | 37.420 | 26.480 | |||
| Fuchs SE - Vorzugsaktien | 37.960 | 38.200 | 38.160 | 37.800 | 0.36 | 0.952 | 50.050 | 37.520 | |||
| Hella KGaA Hueck + CO | 82.00 | 82.30 | 81.40 | 81.70 | -0.30 | -0.367 | 92.30 | 78.00 | |||
| Hensoldt AG | 72.60 | 72.70 | 72.10 | 73.35 | -1.25 | -1.704 | 116.70 | 33.32 | |||
| HOCHTIEF STK | 331.60 | 331.80 | 330.20 | 333.00 | -2.80 | -0.841 | 338.00 | 128.40 | |||
| Hugo Boss AG | 36.390 | 36.410 | 36.090 | 36.430 | -0.34 | -0.933 | 46.600 | 31.780 | |||
| IONOS Group SE Namens-Aktien o.N. | 26.900 | 26.950 | 26.850 | 26.600 | 0.25 | 0.940 | 42.650 | 21.000 | |||
| JUNGHEINRICH PR | 35.360 | 35.540 | 35.480 | 34.920 | 0.56 | 1.604 | 42.540 | 23.980 | |||
| Kion Group AG | 67.60 | 67.70 | 67.00 | 67.20 | -0.20 | -0.298 | 67.20 | 29.58 | |||
| Knorr-Bremse | 94.65 | 94.70 | 94.25 | 94.75 | -0.50 | -0.528 | 96.30 | 68.35 | |||
| Krones AG | 134.60 | 135.40 | 135.00 | 133.40 | 1.60 | 1.199 | 144.60 | 108.80 | |||
| K+S STK | 12.390 | 12.410 | 12.320 | 12.110 | 0.21 | 1.734 | 16.800 | 10.320 | |||
| Lanxess | 17.560 | 17.570 | 16.990 | 17.070 | -0.08 | -0.469 | 32.340 | 16.050 | |||
| LEG Immobilien SE | 61.70 | 61.75 | 60.65 | 60.60 | 0.05 | 0.083 | 81.72 | 60.60 | |||
| NEMETSCHEK | 92.90 | 93.00 | 92.65 | 94.05 | -1.40 | -1.489 | 137.90 | 87.30 | |||
| NORDEX SE | 28.840 | 28.860 | 28.660 | 29.100 | -0.44 | -1.512 | 29.240 | 10.860 | |||
| PUMA STK | 21.900 | 21.920 | 21.500 | 21.640 | -0.14 | -0.647 | 44.710 | 15.410 | |||
| RATIONAL AG | 656.50 | 660.50 | 659.50 | 658.00 | 1.50 | 0.228 | 887.00 | 615.00 | |||
| Redcare Pharmacy N.V. | 65.45 | 66.35 | 65.85 | 64.80 | 1.05 | 1.620 | 138.70 | 60.20 | |||
| RENK Group AG | 52.23 | 52.26 | 51.96 | 52.86 | -0.90 | -1.703 | 88.76 | 18.30 | |||
| RTL Group | 34.150 | 34.400 | 34.300 | 33.850 | 0.45 | 1.329 | 37.650 | 26.700 | |||
| SARTORIUS AG VZO O.N. | 246.50 | 246.70 | 243.40 | 242.60 | 0.80 | 0.330 | 281.00 | 172.20 | |||
| Ströer SE & Co. KGaA | 36.550 | 36.650 | 36.650 | 36.150 | 0.50 | 1.383 | 58.350 | 33.500 | |||
| TAG Immobilien AG | 13.070 | 13.090 | 12.980 | 12.880 | 0.10 | 0.776 | 15.840 | 11.940 | |||
| Talanx AG | 113.60 | 113.70 | 113.80 | 113.60 | 0.20 | 0.176 | 123.50 | 80.70 | |||
| TeamViewer SE | 5.890 | 5.970 | 5.945 | 5.905 | 0.04 | 0.677 | 13.440 | 5.440 | |||
| thyssenkrupp AG | 9.262 | 9.306 | 9.292 | 9.120 | 0.17 | 1.886 | 9.956 | 2.895 | |||
| TKMS AG & Co. KGaA | 66.00 | 66.25 | 66.15 | 66.30 | -0.15 | -0.226 | 0 | 0 | |||
| TRATON SE | 30.400 | 30.420 | 29.640 | 29.960 | -0.32 | -1.068 | 39.500 | 25.880 | |||
| TUI AG - konvertierte Namensaktien | 8.810 | 8.818 | 9.000 | 9.194 | -0.19 | -2.110 | 9.238 | 5.870 | |||
| UNITED INTER STK N | 27.340 | 27.480 | 27.420 | 26.840 | 0.58 | 2.161 | 29.180 | 14.750 | |||
| Wacker-Chemie AG | 67.80 | 67.90 | 66.30 | 67.20 | -0.90 | -1.339 | 87.32 | 59.20 | |||