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
30,253.57
Change
-11.86
Change in %
%-0.039
Date
24/09/2025
Time
14:35:34
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Wacker-Chemie AG | 64.70 | 64.80 | 65.05 | 62.80 | 2.25 | 3.583 | 93.38 | 59.20 | |||
| UNITED INTER STK N | 26.800 | 26.980 | 26.940 | 26.740 | 0.20 | 0.748 | 28.340 | 14.750 | |||
| TUI AG - konvertierte Namensaktien | 8.038 | 8.044 | 8.118 | 8.150 | -0.03 | -0.393 | 9.216 | 5.870 | |||
| TRATON SE | 29.380 | 29.420 | 29.800 | 29.400 | 0.40 | 1.361 | 39.500 | 25.880 | |||
| thyssenkrupp AG | 11.610 | 11.665 | 11.595 | 11.570 | 0.03 | 0.216 | 11.740 | 3.117 | |||
| TeamViewer SE | 8.705 | 8.785 | 8.750 | 8.760 | -0.01 | -0.114 | 13.720 | 8.330 | |||
| Talanx AG | 112.00 | 112.10 | 111.40 | 112.10 | -0.70 | -0.624 | 123.50 | 70.15 | |||
| TAG Immobilien AG | 14.420 | 14.440 | 14.440 | 14.340 | 0.10 | 0.697 | 16.890 | 11.940 | |||
| Ströer SE & Co. KGaA | 37.000 | 37.050 | 37.500 | 37.850 | -0.35 | -0.925 | 58.350 | 36.800 | |||
| SARTORIUS AG VZO O.N. | 207.70 | 208.10 | 208.50 | 209.30 | -0.80 | -0.382 | 281.00 | 172.20 | |||
| RTL Group | 35.000 | 35.300 | 35.150 | 35.250 | -0.10 | -0.284 | 37.650 | 23.850 | |||
| RENK Group AG | 76.18 | 76.25 | 76.26 | 72.92 | 3.34 | 4.580 | 84.88 | 17.96 | |||
| Redcare Pharmacy N.V. | 78.30 | 79.25 | 78.65 | 77.70 | 0.95 | 1.223 | 169.90 | 72.50 | |||
| RATIONAL AG | 646.00 | 650.00 | 648.00 | 654.50 | -6.50 | -0.993 | 935.00 | 618.50 | |||
| PUMA STK | 21.260 | 21.290 | 21.420 | 21.500 | -0.08 | -0.372 | 47.240 | 17.225 | |||
| NORDEX SE | 21.520 | 21.560 | 21.000 | 21.020 | -0.02 | -0.095 | 23.080 | 10.860 | |||
| NEMETSCHEK | 109.80 | 110.00 | 108.10 | 109.00 | -0.90 | -0.826 | 137.90 | 88.30 | |||
| LEG Immobilien SE | 66.75 | 66.80 | 66.85 | 65.95 | 0.90 | 1.365 | 95.28 | 64.12 | |||
| Lanxess | 22.480 | 22.520 | 22.520 | 22.340 | 0.18 | 0.806 | 32.340 | 21.720 | |||
| K+S STK | 11.740 | 11.750 | 11.780 | 11.460 | 0.32 | 2.792 | 16.800 | 10.320 | |||
| Krones AG | 123.40 | 124.20 | 123.40 | 123.60 | -0.20 | -0.162 | 144.60 | 108.80 | |||
| Knorr-Bremse | 79.35 | 79.45 | 81.30 | 80.95 | 0.35 | 0.432 | 96.30 | 67.70 | |||
| Kion Group AG | 58.85 | 58.95 | 59.40 | 58.65 | 0.75 | 1.279 | 59.35 | 29.58 | |||
| JUNGHEINRICH PR | 30.020 | 30.180 | 30.120 | 30.400 | -0.28 | -0.921 | 42.540 | 23.840 | |||
| IONOS Group SE Namens-Aktien o.N. | 41.100 | 41.200 | 40.600 | 42.050 | -1.45 | -3.448 | 42.650 | 20.900 | |||
| Hugo Boss AG | 41.000 | 41.040 | 41.200 | 41.460 | -0.26 | -0.627 | 46.600 | 31.780 | |||
| HOCHTIEF STK | 228.80 | 229.00 | 229.20 | 230.00 | -0.80 | -0.348 | 239.60 | 108.90 | |||
| Hensoldt AG | 101.10 | 101.30 | 101.10 | 97.75 | 3.35 | 3.427 | 107.00 | 27.96 | |||
| HelloFresh SE | 7.476 | 7.490 | 7.372 | 7.608 | -0.24 | -3.102 | 13.430 | 6.708 | |||
| Hella KGaA Hueck + CO | 81.00 | 81.20 | 81.50 | 80.70 | 0.80 | 0.991 | 92.30 | 78.40 | |||
| Gerresheimer Group | 36.060 | 36.120 | 36.320 | 43.100 | -6.78 | -15.731 | 97.600 | 41.300 | |||
| Fuchs SE - Vorzugsaktien | 38.340 | 38.600 | 38.520 | 39.220 | -0.70 | -1.785 | 50.050 | 39.060 | |||
| Freenet AG | 26.920 | 27.040 | 26.980 | 27.120 | -0.14 | -0.516 | 37.420 | 26.320 | |||
| Fraport AG | 73.60 | 73.75 | 73.35 | 73.55 | -0.20 | -0.272 | 78.25 | 47.30 | |||
| flatexDEGIRO AG | 27.660 | 27.700 | 27.540 | 27.380 | 0.16 | 0.584 | 28.860 | 12.350 | |||
| Fielmann Group AG | 52.10 | 52.50 | 52.30 | 52.00 | 0.30 | 0.577 | 58.50 | 39.05 | |||
| Evonik Industries AG | 15.080 | 15.100 | 15.230 | 15.520 | -0.29 | -1.869 | 22.360 | 15.390 | |||
| DWS Group SE | 53.10 | 53.15 | 53.05 | 53.35 | -0.30 | -0.562 | 55.05 | 36.60 | |||
| Dr. Ing. h.c. F. Porsche AG | 40.890 | 40.910 | 40.890 | 41.760 | -0.87 | -2.083 | 72.880 | 39.770 | |||
| Deutsche Wohnen SE | 21.150 | 21.250 | 21.200 | 20.900 | 0.30 | 1.435 | 25.850 | 19.500 | |||
| DEUTSCHE LUFTHANSA AG | 7.522 | 7.526 | 7.406 | 7.324 | 0.08 | 1.120 | 8.362 | 5.570 | |||
| Delivery Hero SE | 25.700 | 25.870 | 25.870 | 26.170 | -0.30 | -1.146 | 41.560 | 21.130 | |||
| CTS Eventim AG & Co. KGaA | 82.90 | 83.00 | 82.60 | 82.00 | 0.60 | 0.732 | 113.10 | 78.75 | |||
| Carl-Zeiss Meditec AG | 45.440 | 45.800 | 45.680 | 45.780 | -0.10 | -0.218 | 71.100 | 41.320 | |||
| BILFINGER STK | 95.80 | 95.90 | 96.40 | 96.95 | -0.55 | -0.567 | 97.70 | 43.10 | |||
| BECHTLE STK | 40.400 | 40.640 | 40.460 | 38.480 | 1.98 | 5.146 | 41.260 | 29.880 | |||
| AUTO1 Group SE | 28.520 | 28.540 | 28.360 | 28.380 | -0.02 | -0.070 | 29.340 | 8.585 | |||
| AURUBIS AG | 99.85 | 100.00 | 97.55 | 96.65 | 0.90 | 0.931 | 98.95 | 62.10 | |||
| Aroundtown SA | 3.164 | 3.210 | 3.192 | 3.190 | 0.00 | 0.063 | 3.476 | 2.218 | |||
| AIXTRON STK | 15.530 | 15.540 | 15.080 | 14.510 | 0.57 | 3.928 | 16.645 | 9.026 | |||