📣 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
31.899,26 EUR
-0,14% -44,34
Kursdaten
- Börse Xetra
- Letzter 31.899,26
- Änderung -0,14 %
- Stand 16.01.26 17:59 Uhr
- Eröffnung 31.954,80
- Vortag 31.943,60
- Tageshoch 31.980,74
- Tagestief 31.775,95
- 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 | 19,86 16.01.2026 | -1,14% -0,2300 | 21,51 | 8,450 |
| Aroundtown SA LU1673108939 | 2,750 16.01.2026 | +1,85% +0,0500 | 3,494 | 2,170 |
| AUMOVIO SE DE000AUM0V10 | 45,34 16.01.2026 | +0,62% +0,2800 | 0 | 0 |
| Aurubis AG DE0006766504 | 147,90 16.01.2026 | +1,09% +1,600 | 149,80 | 71,55 |
| AUTO1 Group SE DE000A2LQ884 | 29,54 16.01.2026 | -1,40% -0,4200 | 31,62 | 14,60 |
| Bechtle AG DE0005158703 | 44,56 16.01.2026 | +2,25% +0,9800 | 45,10 | 30,24 |
| Bilfinger SE DE0005909006 | 116,50 16.01.2026 | -0,43% -0,5000 | 118,50 | 46,00 |
| Carl Zeiss Meditec AG DE0005313704 | 39,74 16.01.2026 | -0,30% -0,1200 | 71,20 | 38,98 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,25 16.01.2026 | +0,86% +0,6500 | 113,60 | 74,90 |
| Delivery Hero SE DE000A2E4K43 | 25,51 16.01.2026 | +0,63% +0,1600 | 32,54 | 15,77 |
| Deutsche Lufthansa AG DE0008232125 | 8,368 16.01.2026 | -0,50% -0,0420 | 9,220 | 5,572 |
| Deutsche Wohnen SE DE000A0HN5C6 | 21,70 16.01.2026 | +3,33% +0,7000 | 24,60 | 19,16 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,29 16.01.2026 | -1,10% -0,4700 | 63,12 | 39,60 |
| DWS Group GmbH & Co. KGaA DE000DWS1007 | 59,50 16.01.2026 | +1,54% +0,9000 | 59,55 | 35,10 |
| Evonik Industries AG DE000EVNK013 | 13,10 16.01.2026 | -2,31% -0,3100 | 22,29 | 12,79 |
| Fielmann Group AG DE0005772206 | 41,50 16.01.2026 | -0,84% -0,3500 | 58,40 | 38,45 |
| flatexDEGIRO SE DE000FTG1111 | 38,42 16.01.2026 | -0,10% -0,0400 | 39,00 | 15,77 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,40 16.01.2026 | -0,20% -0,1500 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 28,40 16.01.2026 | -2,27% -0,6600 | 37,64 | 26,00 |
| FUCHS SE DE000A3E5D64 | 39,76 16.01.2026 | +0,25% +0,1000 | 51,05 | 36,62 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,30 16.01.2026 | +0,25% +0,2000 | 92,70 | 77,50 |
| HENSOLDT AG DE000HAG0005 | 92,30 16.01.2026 | +3,48% +3,100 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 371,80 16.01.2026 | +1,58% +5,800 | 372,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,17 16.01.2026 | +0,77% +0,2700 | 46,61 | 31,26 |
| IONOS Group SE DE000A3E00M1 | 27,35 16.01.2026 | +1,30% +0,3500 | 42,95 | 22,15 |
| Jungheinrich AG DE0006219934 | 36,72 16.01.2026 | +0,49% +0,1800 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,19 16.01.2026 | -4,35% -0,6000 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 64,45 16.01.2026 | +0,16% +0,1000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 100,20 16.01.2026 | +1,21% +1,200 | 101,30 | 69,75 |
| KRONES AG DE0006335003 | 142,20 16.01.2026 | -0,28% -0,4000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,71 16.01.2026 | -3,65% -0,6700 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 64,40 16.01.2026 | -0,39% -0,2500 | 80,72 | 59,85 |
| Nemetschek SE DE0006452907 | 82,05 16.01.2026 | -4,37% -3,750 | 138,20 | 82,05 |
| Nordex SE DE000A0D6554 | 31,94 16.01.2026 | +0,38% +0,1200 | 32,98 | 10,49 |
| PUMA SE DE0006969603 | 22,08 16.01.2026 | -0,05% -0,0100 | 41,35 | 15,40 |
| RATIONAL AG DE0007010803 | 661,00 16.01.2026 | -0,08% -0,5000 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 64,25 16.01.2026 | -2,50% -1,650 | 142,60 | 59,75 |
| RENK Group AG DE000RENK730 | 62,38 16.01.2026 | +1,93% +1,180 | 90,17 | 21,55 |
| RTL Group S.A. LU0061462528 | 35,95 16.01.2026 | -0,69% -0,2500 | 38,25 | 27,75 |
| Sartorius AG DE0007165631 | 258,70 16.01.2026 | +2,33% +5,900 | 291,50 | 167,35 |
| Ströer SE & Co. KGaA DE0007493991 | 35,75 16.01.2026 | -0,56% -0,2000 | 58,75 | 33,25 |
| TAG Immobilien AG DE0008303504 | 14,43 16.01.2026 | +0,28% +0,0400 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 111,40 16.01.2026 | +0,81% +0,9000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,740 16.01.2026 | -2,55% -0,1500 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,34 16.01.2026 | +0,15% +0,0150 | 13,30 | 4,025 |
| TKMS AG & Co. KGaA DE000TKMS001 | 97,15 16.01.2026 | +7,05% +6,400 | 0 | 0 |
| TRATON SE DE000TRAT0N7 | 31,22 16.01.2026 | +0,32% +0,1000 | 39,90 | 25,34 |
| TUI AG DE000TUAG505 | 9,028 16.01.2026 | +0,49% +0,0440 | 9,500 | 5,382 |
| United Internet AG DE0005089031 | 28,92 16.01.2026 | +0,14% +0,0400 | 29,94 | 14,89 |
| Wacker Chemie AG DE000WCH8881 | 71,55 16.01.2026 | -2,45% -1,800 | 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