📣 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
31.788,90 EUR
+0,05% +14,66
Kursdaten
- Börse Xetra
- Letzter 31.788,90
- Änderung +0,05 %
- Stand 15.01.26 15:50 Uhr
- Eröffnung 31.860,33
- Vortag 31.774,24
- Tageshoch 31.912,55
- Tagestief 31.682,54
- 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 | 20,07 14:08:54 Uhr | +5,74% +1,090 | 21,51 | 8,450 |
| Aroundtown SA LU1673108939 | 2,700 15:13:32 Uhr | -1,82% -0,0500 | 3,494 | 2,170 |
| AUMOVIO SE DE000AUM0V10 | 45,06 12:56:57 Uhr | -0,79% -0,3600 | 0 | 0 |
| Aurubis AG DE0006766504 | 146,30 15:19:52 Uhr | +2,31% +3,300 | 144,80 | 71,55 |
| AUTO1 Group SE DE000A2LQ884 | 29,96 09:36:19 Uhr | +2,88% +0,8400 | 31,62 | 14,60 |
| Bechtle AG DE0005158703 | 43,58 09:36:24 Uhr | +0,32% +0,1400 | 45,10 | 30,24 |
| Bilfinger SE DE0005909006 | 116,30 15:48:42 Uhr | +0,09% +0,1000 | 116,20 | 45,45 |
| Carl Zeiss Meditec AG DE0005313704 | 39,52 15:47:08 Uhr | -1,40% -0,5600 | 71,20 | 38,98 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 75,60 10:39:56 Uhr | -1,11% -0,8500 | 113,60 | 74,90 |
| Delivery Hero SE DE000A2E4K43 | 25,19 13:01:09 Uhr | +0,36% +0,0900 | 32,54 | 15,77 |
| Deutsche Lufthansa AG DE0008232125 | 8,362 14:57:06 Uhr | +1,43% +0,1180 | 9,220 | 5,572 |
| Deutsche Wohnen SE DE000A0HN5C6 | 21,00 07:33:32 Uhr | 0% 0 | 24,60 | 19,16 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,95 16:02:44 Uhr | -1,78% -0,7800 | 63,12 | 39,60 |
| DWS Group GmbH & Co. KGaA DE000DWS1007 | 58,60 09:39:41 Uhr | +2,72% +1,550 | 59,10 | 35,10 |
| Evonik Industries AG DE000EVNK013 | 13,41 15:15:39 Uhr | +0,45% +0,0600 | 22,29 | 12,79 |
| Fielmann Group AG DE0005772206 | 41,95 16:01:51 Uhr | -2,56% -1,100 | 58,40 | 38,45 |
| flatexDEGIRO SE DE000FTG1111 | 38,40 11:42:11 Uhr | +0,89% +0,3400 | 38,66 | 15,53 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,40 09:36:26 Uhr | +1,47% +1,050 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 28,98 11:39:12 Uhr | +0,56% +0,1600 | 37,64 | 26,00 |
| FUCHS SE DE000A3E5D64 | 39,66 09:36:20 Uhr | -0,15% -0,0600 | 51,05 | 36,62 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,10 14:50:45 Uhr | -4,30% -3,600 | 92,70 | 77,50 |
| HENSOLDT AG DE000HAG0005 | 89,80 16:02:59 Uhr | -0,61% -0,5500 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 366,00 15:26:39 Uhr | +0,22% +0,8000 | 371,60 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 34,90 09:36:19 Uhr | -0,51% -0,1800 | 46,61 | 31,26 |
| IONOS Group SE DE000A3E00M1 | 27,00 10:43:52 Uhr | -1,82% -0,5000 | 42,95 | 22,15 |
| Jungheinrich AG DE0006219934 | 36,54 13:46:38 Uhr | +1,27% +0,4600 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,94 12:44:56 Uhr | +1,98% +0,2700 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 64,35 16:03:54 Uhr | -0,54% -0,3500 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 99,00 11:15:35 Uhr | -0,10% -0,1000 | 101,30 | 69,45 |
| KRONES AG DE0006335003 | 142,60 09:36:28 Uhr | +0,85% +1,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 18,38 15:17:02 Uhr | +5,39% +0,9400 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 63,95 09:36:22 Uhr | +0,79% +0,5000 | 80,72 | 59,85 |
| Nemetschek SE DE0006452907 | 85,80 10:24:43 Uhr | -1,61% -1,400 | 138,20 | 87,20 |
| Nordex SE DE000A0D6554 | 32,02 15:00:55 Uhr | -0,31% -0,1000 | 32,98 | 10,49 |
| PUMA SE DE0006969603 | 21,89 12:10:52 Uhr | -3,78% -0,8600 | 41,75 | 15,40 |
| RATIONAL AG DE0007010803 | 661,50 09:36:29 Uhr | -0,68% -4,500 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 65,90 15:33:46 Uhr | -0,75% -0,5000 | 142,60 | 59,75 |
| RENK Group AG DE000RENK730 | 60,59 15:59:25 Uhr | -0,90% -0,5500 | 90,17 | 21,15 |
| RTL Group S.A. LU0061462528 | 35,75 12:22:37 Uhr | +0,14% +0,0500 | 38,25 | 27,75 |
| Sartorius AG DE0007165631 | 252,80 07:27:00 Uhr | -2,21% -5,700 | 291,50 | 167,35 |
| Ströer SE & Co. KGaA DE0007493991 | 35,90 14:16:58 Uhr | -2,58% -0,9500 | 58,75 | 33,25 |
| TAG Immobilien AG DE0008303504 | 14,27 10:19:09 Uhr | +2,00% +0,2800 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 110,50 09:36:22 Uhr | +0,18% +0,2000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,905 14:56:41 Uhr | -2,40% -0,1450 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,32 15:46:24 Uhr | -1,15% -0,1200 | 13,30 | 4,011 |
| TKMS AG & Co. KGaA DE000TKMS001 | 90,45 15:54:43 Uhr | -3,47% -3,250 | 0 | 0 |
| TRATON SE DE000TRAT0N7 | 31,12 09:36:22 Uhr | +1,50% +0,4600 | 39,90 | 25,34 |
| TUI AG DE000TUAG505 | 9,060 15:37:29 Uhr | +0,42% +0,0380 | 9,500 | 5,382 |
| United Internet AG DE0005089031 | 28,68 09:43:53 Uhr | -0,83% -0,2400 | 29,94 | 14,89 |
| Wacker Chemie AG DE000WCH8881 | 73,35 10:36:07 Uhr | +0,82% +0,6000 | 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