Zurück geht es hier Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

MDAX Kursindex 522785 / DE0008467531

14’461.41 Pkt
-80.65 Pkt
-0.55 %
17:50:00
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
AIXTRON
DE000A0WMPJ6
16.87
17.03
16.82
17.29
-0.16
-0.94
15:49:53
17.12.2025
4.52
36.54
3.61
27.22
2.01
13.49
Aroundtown
LU1673108939
2.59
2.59
2.58
2.63
0.00
0.00
15:49:05
17.12.2025
-0.71
-21.32
-0.20
-7.16
-0.47
-15.10
Aurubis
DE0006766504
118.70
117.20
117.30
119.80
1.50
1.28
15:47:56
17.12.2025
16.65
16.78
35.90
44.88
34.80
42.91
AUTO1
DE000A2LQ884
26.04
26.66
25.30
26.36
-0.62
-2.33
15:49:10
17.12.2025
-0.66
-2.39
3.42
14.50
10.60
64.63
Bechtle
DE0005158703
43.44
43.62
43.10
43.68
-0.18
-0.41
15:49:47
17.12.2025
6.36
17.26
5.20
13.68
12.50
40.72
Bilfinger
DE0005909006
107.70
109.40
107.70
109.50
-1.70
-1.55
15:47:00
17.12.2025
11.10
11.64
31.30
41.62
59.45
126.35
Carl Zeiss Meditec
DE0005313704
40.14
39.94
39.30
40.20
0.20
0.50
15:49:33
17.12.2025
-2.32
-5.41
-20.52
-33.58
-8.72
-17.69
CTS Eventim
DE0005470306
76.50
76.55
76.05
76.95
-0.05
-0.07
15:49:50
17.12.2025
-9.90
-11.35
-26.25
-25.34
-5.40
-6.53
Delivery Hero
DE000A2E4K43
21.18
21.69
20.85
21.54
-0.51
-2.35
15:50:01
17.12.2025
-5.05
-19.09
-0.70
-3.17
-10.23
-32.34
Deutsche Wohnen
DE000A0HN5C6
20.40
20.15
20.15
20.45
0.25
1.24
15:41:19
17.12.2025
-1.15
-5.35
-2.15
-9.56
-4.05
-16.60
DWS Group
DE000DWS1007
54.70
54.85
54.60
55.50
-0.15
-0.27
15:48:14
17.12.2025
0.50
0.95
4.15
8.47
11.87
28.75
Evonik
DE000EVNK013
13.23
13.27
13.09
13.28
-0.04
-0.30
15:49:59
17.12.2025
-2.77
-17.29
-5.40
-28.95
-4.20
-24.07
Fielmann
DE0005772206
42.70
42.50
42.05
42.80
0.20
0.47
15:49:38
17.12.2025
-11.55
-21.35
-11.45
-21.20
1.25
3.03
flatexDEGIRO
DE000FTG1111
35.00
34.74
34.66
35.12
0.26
0.75
15:50:07
17.12.2025
6.28
22.84
10.02
42.17
18.18
116.54
Fraport
DE0005773303
67.60
67.80
67.20
68.00
-0.20
-0.29
15:48:30
17.12.2025
-5.35
-7.15
9.25
15.35
16.05
30.03
freenet
DE000A0Z2ZZ5
29.06
28.86
28.80
29.06
0.20
0.69
15:48:45
17.12.2025
0.36
1.28
0.98
3.58
-0.06
-0.21
FUCHS
DE000A3E5D64
37.98
38.38
37.84
38.70
-0.40
-1.04
15:49:10
17.12.2025
-0.96
-2.43
-8.08
-17.34
-3.72
-8.81
Gerresheimer
DE000A0LD6E6
26.54
27.06
26.26
27.20
-0.52
-1.92
15:50:09
17.12.2025
-15.06
-34.94
-18.74
-40.06
-47.91
-63.08
HELLA
DE000A13SX22
81.80
81.90
81.20
81.90
-0.10
-0.12
15:42:32
17.12.2025
0.40
0.49
-3.90
-4.56
-7.60
-8.51
HelloFresh
DE000A161408
5.67
5.68
5.61
5.70
-0.01
-0.18
15:49:28
17.12.2025
-2.42
-30.08
-3.32
-37.16
-7.04
-55.59
HENSOLDT
DE000HAG0005
71.75
69.60
70.40
72.20
2.15
3.09
15:48:20
17.12.2025
-22.75
-23.75
-21.15
-22.45
37.75
106.94
HOCHTIEF
DE0006070006
328.20
332.20
327.00
332.80
-4.00
-1.20
15:47:09
17.12.2025
89.20
37.42
169.40
107.08
201.20
159.18
HUGO BOSS
DE000A1PHFF7
36.87
36.77
36.61
36.93
0.10
0.27
15:48:10
17.12.2025
-4.90
-11.83
-1.65
-4.32
-5.30
-12.67
IONOS
DE000A3E00M1
25.60
26.00
25.15
26.20
-0.40
-1.54
15:49:25
17.12.2025
-14.05
-34.99
-15.45
-37.18
3.80
17.04
Jungheinrich
DE0006219934
34.22
34.26
34.02
34.54
-0.04
-0.12
15:48:38
17.12.2025
4.34
14.18
-3.00
-7.91
8.70
33.16
K+S
DE000KSAG888
12.20
12.22
12.09
12.44
-0.02
-0.16
15:49:12
17.12.2025
0.78
6.95
-4.11
-25.51
0.53
4.62
KION GROUP
DE000KGX8881
64.10
63.70
63.95
66.50
0.40
0.63
15:47:59
17.12.2025
7.35
12.79
23.24
55.92
31.54
94.83
Knorr-Bremse
DE000KBX1006
92.95
93.80
92.10
94.10
-0.85
-0.91
15:50:13
17.12.2025
6.35
7.38
8.75
10.45
22.45
32.07
KRONES
DE0006335003
132.20
134.40
131.00
134.00
-2.20
-1.64
15:47:38
17.12.2025
-1.40
-1.04
-5.00
-3.61
12.60
10.41
LANXESS
DE0005470405
17.09
17.44
16.93
17.42
-0.35
-2.01
15:50:10
17.12.2025
-5.62
-23.98
-7.78
-30.39
-7.71
-30.20
LEG Immobilien
DE000LEG1110
61.15
61.20
60.85
61.45
-0.05
-0.08
15:49:41
17.12.2025
-6.95
-10.26
-9.75
-13.82
-23.16
-27.58
Lufthansa
DE0008232125
8.55
8.60
8.39
8.59
-0.05
-0.56
15:49:47
17.12.2025
1.03
13.91
1.59
23.07
1.72
25.48
Nemetschek
DE0006452907
92.05
92.50
91.60
92.70
-0.45
-0.49
15:49:10
17.12.2025
-12.90
-12.17
-30.70
-24.80
-0.70
-0.75
Nordex
DE000A0D6554
29.14
29.18
28.90
29.90
-0.04
-0.14
15:50:05
17.12.2025
8.50
42.00
11.38
65.55
17.22
149.48
Porsche vz.
DE000PAG9113
45.86
46.10
45.62
46.35
-0.24
-0.52
15:49:34
17.12.2025
2.61
5.89
5.51
13.31
-13.80
-22.73
PUMA
DE0006969603
23.28
23.06
22.77
23.33
0.22
0.95
15:49:14
17.12.2025
2.37
12.23
0.63
2.98
-24.00
-52.46
RATIONAL
DE0007010803
628.50
640.50
624.50
640.00
-12.00
-1.87
15:48:55
17.12.2025
-20.50
-3.10
-68.00
-9.60
-207.50
-24.47
Redcare Pharmacy
NL0012044747
63.45
62.70
61.05
63.65
0.75
1.20
15:45:13
17.12.2025
-13.70
-17.94
-29.35
-31.90
-87.65
-58.32
RENK
DE000RENK730
52.79
51.62
52.66
54.02
1.17
2.27
15:48:58
17.12.2025
-17.97
-24.82
-16.98
-23.78
34.80
177.37
RTL
LU0061462528
33.65
33.05
33.05
33.65
0.60
1.82
15:46:24
17.12.2025
-5.00
-13.32
0.65
2.04
5.20
19.01
Sartorius vz.
DE0007165631
236.00
240.20
233.30
238.80
-4.20
-1.75
15:49:25
17.12.2025
44.15
22.30
36.50
17.75
14.20
6.23
Ströer
DE0007493991
36.70
36.80
35.25
36.80
-0.10
-0.27
15:37:34
17.12.2025
-3.75
-9.41
-13.25
-26.85
-12.48
-25.69
TAG Immobilien
DE0008303504
13.21
13.13
13.06
13.31
0.08
0.61
15:49:47
17.12.2025
-1.59
-10.71
-1.05
-7.34
-1.72
-11.49
Talanx
DE000TLX1005
111.90
111.30
110.90
111.90
0.60
0.54
15:49:59
17.12.2025
-2.10
-1.87
-0.20
-0.18
25.05
29.42
TeamViewer
DE000A2YN900
5.60
5.63
5.50
5.62
-0.04
-0.62
15:48:55
17.12.2025
-3.16
-35.87
-4.37
-43.66
-4.44
-44.05
thyssenkrupp
DE0007500001
9.17
8.86
8.90
9.22
0.31
3.45
15:49:58
17.12.2025
0.66
7.99
2.58
40.96
5.80
187.47
TRATON
DE000TRAT0N7
30.32
30.28
30.00
30.36
0.04
0.13
15:49:29
17.12.2025
-0.08
-0.26
2.20
7.76
-0.49
-1.58
TUI
DE000TUAG505
9.01
8.99
8.87
9.03
0.02
0.22
15:50:11
17.12.2025
0.19
2.34
1.88
29.69
-0.36
-4.24
United Internet
DE0005089031
25.08
25.36
24.98
25.30
-0.28
-1.10
15:48:09
17.12.2025
-2.70
-9.76
0.56
2.30
9.06
56.98
WACKER CHEMIE
DE000WCH8881
67.60
68.75
67.35
68.70
-1.15
-1.67
15:42:46
17.12.2025
6.20
9.74
8.60
14.04
-1.65
-2.31