📣 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
31.539,05 EUR
-0,47% -147,99
Kursdaten
- Börse Xetra
- Letzter 31.539,05
- Änderung -0,47 %
- Stand 23.01.26 10:44 Uhr
- Eröffnung 31.641,44
- Vortag 31.687,04
- Tageshoch 31.687,82
- Tagestief 31.527,43
- 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 | 20,68 09:01:32 Uhr | -0,29% -0,0600 | 21,51 | 8,450 |
| Aroundtown SA LU1673108939 | 2,578 07:27:00 Uhr | -1,00% -0,0260 | 3,494 | 2,170 |
| AUMOVIO SE DE000AUM0V10 | 43,38 07:27:00 Uhr | +0,98% +0,4200 | 0 | 0 |
| Aurubis AG DE0006766504 | 151,30 10:06:14 Uhr | -0,66% -1,0000 | 153,80 | 71,55 |
| AUTO1 Group SE DE000A2LQ884 | 29,64 10:07:20 Uhr | +2,14% +0,6200 | 31,62 | 14,60 |
| Bechtle AG DE0005158703 | 43,82 07:27:00 Uhr | +2,38% +1,020 | 45,10 | 30,24 |
| Bilfinger SE DE0005909006 | 121,60 08:15:13 Uhr | +0,83% +1,0000 | 120,60 | 47,95 |
| Carl Zeiss Meditec AG DE0005313704 | 29,26 10:05:09 Uhr | -1,01% -0,3000 | 71,20 | 29,06 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 72,60 07:27:00 Uhr | -0,07% -0,0500 | 113,60 | 70,30 |
| Delivery Hero SE DE000A2E4K43 | 25,28 09:47:33 Uhr | -0,16% -0,0400 | 32,54 | 15,77 |
| Deutsche Lufthansa AG DE0008232125 | 8,828 10:57:25 Uhr | -1,76% -0,1580 | 9,220 | 5,572 |
| Deutsche Wohnen SE DE000A0HN5C6 | 20,65 07:27:00 Uhr | +0,24% +0,0500 | 24,60 | 19,16 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,29 09:28:28 Uhr | +0,05% +0,0200 | 63,12 | 39,60 |
| DWS Group GmbH & Co. KGaA DE000DWS1007 | 58,60 10:10:52 Uhr | -1,51% -0,9000 | 59,70 | 35,10 |
| Evonik Industries AG DE000EVNK013 | 13,19 10:51:53 Uhr | -0,15% -0,0200 | 22,29 | 12,48 |
| Fielmann Group AG DE0005772206 | 41,00 07:27:00 Uhr | +0,61% +0,2500 | 58,40 | 38,45 |
| flatexDEGIRO SE DE000FTG1111 | 38,74 07:27:00 Uhr | +1,95% +0,7400 | 39,00 | 15,86 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 76,40 08:34:39 Uhr | +0,79% +0,6000 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 29,48 10:39:42 Uhr | -0,34% -0,1000 | 37,64 | 26,00 |
| FUCHS SE DE000A3E5D64 | 38,10 07:27:05 Uhr | +0,11% +0,0400 | 51,05 | 36,62 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,00 07:27:05 Uhr | +2,02% +1,600 | 92,70 | 77,50 |
| HENSOLDT AG DE000HAG0005 | 84,90 10:28:54 Uhr | +1,92% +1,600 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 367,00 07:27:00 Uhr | -0,43% -1,600 | 372,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 34,81 07:27:00 Uhr | -0,46% -0,1600 | 46,61 | 31,26 |
| IONOS Group SE DE000A3E00M1 | 28,30 07:27:01 Uhr | -1,57% -0,4500 | 42,95 | 22,90 |
| Jungheinrich AG DE0006219934 | 37,56 07:27:00 Uhr | +1,13% +0,4200 | 42,74 | 23,64 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,52 09:56:25 Uhr | -2,17% -0,3000 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 65,85 07:27:00 Uhr | +1,54% +1,0000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 99,55 07:27:00 Uhr | +1,79% +1,750 | 101,30 | 70,70 |
| KRONES AG DE0006335003 | 138,20 09:05:54 Uhr | +0,88% +1,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,71 07:35:03 Uhr | -0,95% -0,1700 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 60,20 10:30:18 Uhr | -1,63% -1,0000 | 80,72 | 59,85 |
| Nemetschek SE DE0006452907 | 76,55 07:27:00 Uhr | +2,75% +2,050 | 138,20 | 74,00 |
| Nordex SE DE000A0D6554 | 33,16 08:54:41 Uhr | +0,30% +0,1000 | 33,24 | 10,49 |
| PUMA SE DE0006969603 | 20,91 10:49:27 Uhr | -3,37% -0,7300 | 33,29 | 15,40 |
| RATIONAL AG DE0007010803 | 669,00 07:27:00 Uhr | +4,45% +28,50 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 60,15 07:31:56 Uhr | -0,41% -0,2500 | 142,60 | 56,85 |
| RENK Group AG DE000RENK730 | 57,22 10:47:06 Uhr | +0,07% +0,0400 | 90,17 | 22,23 |
| RTL Group S.A. LU0061462528 | 37,05 07:27:00 Uhr | +0,27% +0,1000 | 38,25 | 28,20 |
| Sartorius AG DE0007165631 | 261,10 07:27:00 Uhr | +0,04% +0,1000 | 291,50 | 167,35 |
| Ströer SE & Co. KGaA DE0007493991 | 35,45 08:34:02 Uhr | +0,42% +0,1500 | 58,75 | 33,25 |
| TAG Immobilien AG DE0008303504 | 14,02 07:27:00 Uhr | +0,50% +0,0700 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 105,50 07:27:00 Uhr | -1,77% -1,900 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,830 07:27:01 Uhr | -1,10% -0,0650 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 11,03 10:55:13 Uhr | +1,24% +0,1350 | 13,30 | 4,300 |
| TKMS AG & Co. KGaA DE000TKMS001 | 100,40 10:49:07 Uhr | -0,50% -0,5000 | 0 | 0 |
| TRATON SE DE000TRAT0N7 | 31,48 07:27:01 Uhr | -0,88% -0,2800 | 39,90 | 25,34 |
| TUI AG DE000TUAG505 | 9,170 09:44:59 Uhr | -0,78% -0,0720 | 9,500 | 5,382 |
| United Internet AG DE0005089031 | 28,40 09:01:55 Uhr | +1,87% +0,5200 | 29,94 | 14,89 |
| Wacker Chemie AG DE000WCH8881 | 72,55 08:00:45 Uhr | +0,62% +0,4500 | 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