📣 Ab dem 2. Februar 2026 verlängert Quotrix die Handelszeit um 1 Stunde. ℹ Alle Wertpapiere können dann von 07:30 bis 23:00 Uhr gehandelt werden. 🕚
MDAX Performance Index
ISIN: DE0008467416
WKN: 846741
31.883,89 EUR
-0,19% -59,71
Kursdaten
- Börse Xetra
- Letzter 31.883,89
- Änderung -0,19 %
- Stand 16.01.26 13:12 Uhr
- Eröffnung 31.954,80
- Vortag 31.943,60
- Tageshoch 31.980,74
- Tagestief 31.832,96
- 52W Hoch 32.383,56 (13.01.26)
- 52W Tief 23.135,20 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008467416
- WKN 846741
- Währung EUR
Enthaltene Werte (50)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| AIXTRON SE DE000A0WMPJ6 | 19,92 13:17:53 Uhr | -0,85% -0,1700 | 21,51 | 8,450 |
| Aroundtown SA LU1673108939 | 2,750 07:27:00 Uhr | +1,85% +0,0500 | 3,494 | 2,170 |
| AUMOVIO SE DE000AUM0V10 | 45,34 07:27:00 Uhr | +0,62% +0,2800 | 0 | 0 |
| Aurubis AG DE0006766504 | 149,60 12:44:19 Uhr | +2,26% +3,300 | 146,30 | 71,55 |
| AUTO1 Group SE DE000A2LQ884 | 28,96 13:23:28 Uhr | -3,34% -1,0000 | 31,62 | 14,60 |
| Bechtle AG DE0005158703 | 44,04 10:48:02 Uhr | +1,06% +0,4600 | 45,10 | 30,24 |
| Bilfinger SE DE0005909006 | 118,00 13:08:17 Uhr | +0,85% +1,0000 | 117,70 | 46,00 |
| Carl Zeiss Meditec AG DE0005313704 | 39,66 13:21:42 Uhr | -0,50% -0,2000 | 71,20 | 38,98 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,25 07:27:00 Uhr | +0,86% +0,6500 | 113,60 | 74,90 |
| Delivery Hero SE DE000A2E4K43 | 25,65 09:53:24 Uhr | +1,18% +0,3000 | 32,54 | 15,77 |
| Deutsche Lufthansa AG DE0008232125 | 8,398 13:18:36 Uhr | -0,14% -0,0120 | 9,220 | 5,572 |
| Deutsche Wohnen SE DE000A0HN5C6 | 21,70 07:27:00 Uhr | +3,33% +0,7000 | 24,60 | 19,16 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,33 11:21:31 Uhr | -1,01% -0,4300 | 63,12 | 39,60 |
| DWS Group GmbH & Co. KGaA DE000DWS1007 | 59,50 13:20:54 Uhr | +1,54% +0,9000 | 59,10 | 35,10 |
| Evonik Industries AG DE000EVNK013 | 13,07 13:24:01 Uhr | -2,54% -0,3400 | 22,29 | 12,79 |
| Fielmann Group AG DE0005772206 | 41,50 11:56:24 Uhr | -0,84% -0,3500 | 58,40 | 38,45 |
| flatexDEGIRO SE DE000FTG1111 | 39,00 09:48:34 Uhr | +1,40% +0,5400 | 38,66 | 15,77 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,40 07:27:00 Uhr | -0,20% -0,1500 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 29,08 07:27:00 Uhr | +0,07% +0,0200 | 37,64 | 26,00 |
| FUCHS SE DE000A3E5D64 | 39,76 12:42:57 Uhr | +0,25% +0,1000 | 51,05 | 36,62 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,30 07:27:05 Uhr | +0,25% +0,2000 | 92,70 | 77,50 |
| HENSOLDT AG DE000HAG0005 | 92,95 12:31:38 Uhr | +4,20% +3,750 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 371,80 12:51:33 Uhr | +1,58% +5,800 | 371,60 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 34,88 07:27:00 Uhr | -0,06% -0,0200 | 46,61 | 31,26 |
| IONOS Group SE DE000A3E00M1 | 27,65 10:51:07 Uhr | +2,41% +0,6500 | 42,95 | 22,15 |
| Jungheinrich AG DE0006219934 | 36,72 07:27:00 Uhr | +0,49% +0,1800 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,42 13:08:15 Uhr | -2,68% -0,3700 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 64,45 10:21:37 Uhr | +0,16% +0,1000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 100,20 07:27:00 Uhr | +1,21% +1,200 | 101,30 | 69,75 |
| KRONES AG DE0006335003 | 142,20 07:27:00 Uhr | -0,28% -0,4000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,72 12:02:02 Uhr | -3,59% -0,6600 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 64,40 12:10:25 Uhr | -0,39% -0,2500 | 80,72 | 59,85 |
| Nemetschek SE DE0006452907 | 83,00 10:40:34 Uhr | -3,26% -2,800 | 138,20 | 85,80 |
| Nordex SE DE000A0D6554 | 31,30 13:13:00 Uhr | -1,63% -0,5200 | 32,98 | 10,49 |
| PUMA SE DE0006969603 | 21,94 11:03:35 Uhr | -0,68% -0,1500 | 41,35 | 15,40 |
| RATIONAL AG DE0007010803 | 661,00 07:27:00 Uhr | -0,08% -0,5000 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,75 12:14:41 Uhr | -4,78% -3,150 | 142,60 | 59,75 |
| RENK Group AG DE000RENK730 | 61,70 13:21:32 Uhr | +0,82% +0,5000 | 90,17 | 21,55 |
| RTL Group S.A. LU0061462528 | 35,85 09:48:10 Uhr | -0,97% -0,3500 | 38,25 | 27,75 |
| Sartorius AG DE0007165631 | 258,70 07:27:00 Uhr | +2,33% +5,900 | 291,50 | 167,35 |
| Ströer SE & Co. KGaA DE0007493991 | 35,60 09:44:34 Uhr | -0,97% -0,3500 | 58,75 | 33,25 |
| TAG Immobilien AG DE0008303504 | 14,43 07:27:00 Uhr | +0,28% +0,0400 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 110,00 09:24:59 Uhr | -0,45% -0,5000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,820 12:00:56 Uhr | -1,19% -0,0700 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,40 11:53:19 Uhr | +0,73% +0,0750 | 13,30 | 4,025 |
| TKMS AG & Co. KGaA DE000TKMS001 | 96,40 13:12:01 Uhr | +6,23% +5,650 | 0 | 0 |
| TRATON SE DE000TRAT0N7 | 31,22 07:27:00 Uhr | +0,32% +0,1000 | 39,90 | 25,34 |
| TUI AG DE000TUAG505 | 8,988 13:22:52 Uhr | +0,04% +0,0040 | 9,500 | 5,382 |
| United Internet AG DE0005089031 | 28,92 07:27:00 Uhr | +0,14% +0,0400 | 29,94 | 14,89 |
| Wacker Chemie AG DE000WCH8881 | 72,35 11:32:13 Uhr | -1,36% -1,0000 | 87,22 | 57,80 |
Kennzahlen
{"main_chart_height":400,"zoom":true,"show_dash":["chart-types","timespan","quicksearch","indicators","downloads-png","downloads-jpg"],"hover_tooltip":true,"hideOHLCLabels":["open","high","low","o","h","l","v"],"i18n":{"de":{"Intraday":"1T","1m":"1 Monat","3m":"3 Monate","6m":"6 Monate","1Y":"1 Jahr","3Y":"3 Jahre","5Y":"5 Jahre","10Y":"10 Jahre"}},"theme":{"color":{"neutral":"#00537f"}},"locked_features":[],"watermark":{"text":"powered by GOYAX.de","fontSize":10,"x":0.98,"y":0.97,"opacity":0.15,"height":4},"show_volume":false,"indicators":[],"indicator_chart_height":80,"view_span":"1y","chart_type":"area","main_instrument":{"label":"MDAX Performance Index","params":{"isin":"DE0008467416","boerse":"xet","span":"5y"}},"chart_labels":["main"],"hover_labels":["open","high","low","close"],"xAxis":{"stroke":"#bababa"},"yAxis":{"showGrid":true,"stroke":"#bababa"},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.quotrix.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse