📣 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
31.402,92 EUR
-1,56% -496,34
Kursdaten
- Börse Xetra
- Letzter 31.402,92
- Änderung -1,56 %
- Stand 19.01.26 16:22 Uhr
- Eröffnung 31.661,47
- Vortag 31.899,26
- Tageshoch 31.671,12
- Tagestief 31.384,45
- 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 | 19,21 14:43:00 Uhr | -3,30% -0,6550 | 21,51 | 8,450 |
| Aroundtown SA LU1673108939 | 2,738 09:46:11 Uhr | -0,44% -0,0120 | 3,494 | 2,170 |
| AUMOVIO SE DE000AUM0V10 | 42,44 11:51:48 Uhr | -6,40% -2,900 | 0 | 0 |
| Aurubis AG DE0006766504 | 149,60 16:02:25 Uhr | +1,15% +1,700 | 149,80 | 71,55 |
| AUTO1 Group SE DE000A2LQ884 | 29,24 07:27:01 Uhr | -1,02% -0,3000 | 31,62 | 14,60 |
| Bechtle AG DE0005158703 | 43,16 12:59:40 Uhr | -3,14% -1,400 | 45,10 | 30,24 |
| Bilfinger SE DE0005909006 | 115,40 13:50:46 Uhr | -0,94% -1,100 | 118,50 | 46,40 |
| Carl Zeiss Meditec AG DE0005313704 | 37,76 15:40:46 Uhr | -4,98% -1,980 | 71,20 | 38,98 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 73,75 16:09:41 Uhr | -3,28% -2,500 | 113,60 | 74,90 |
| Delivery Hero SE DE000A2E4K43 | 25,28 11:47:17 Uhr | -0,90% -0,2300 | 32,54 | 15,77 |
| Deutsche Lufthansa AG DE0008232125 | 8,410 15:43:44 Uhr | +0,50% +0,0420 | 9,220 | 5,572 |
| Deutsche Wohnen SE DE000A0HN5C6 | 21,35 07:27:00 Uhr | -1,61% -0,3500 | 24,60 | 19,16 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,79 15:20:27 Uhr | -3,55% -1,500 | 63,12 | 39,60 |
| DWS Group GmbH & Co. KGaA DE000DWS1007 | 57,60 09:04:14 Uhr | -3,19% -1,900 | 59,55 | 35,10 |
| Evonik Industries AG DE000EVNK013 | 12,86 11:23:54 Uhr | -1,83% -0,2400 | 22,29 | 12,79 |
| Fielmann Group AG DE0005772206 | 41,25 07:27:00 Uhr | -0,60% -0,2500 | 58,40 | 38,45 |
| flatexDEGIRO SE DE000FTG1111 | 37,62 12:14:05 Uhr | -2,08% -0,8000 | 39,00 | 15,86 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,40 15:47:23 Uhr | +1,36% +1,0000 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 28,44 16:16:09 Uhr | +0,14% +0,0400 | 37,64 | 26,00 |
| FUCHS SE DE000A3E5D64 | 39,28 07:27:05 Uhr | -1,21% -0,4800 | 51,05 | 36,62 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 78,70 14:14:49 Uhr | -1,99% -1,600 | 92,70 | 77,50 |
| HENSOLDT AG DE000HAG0005 | 92,45 16:22:33 Uhr | +0,16% +0,1500 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 365,40 13:54:33 Uhr | -1,72% -6,400 | 372,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 34,18 15:43:04 Uhr | -2,81% -0,9900 | 46,61 | 31,26 |
| IONOS Group SE DE000A3E00M1 | 27,55 13:43:09 Uhr | +0,73% +0,2000 | 42,95 | 22,15 |
| Jungheinrich AG DE0006219934 | 35,80 16:33:18 Uhr | -2,51% -0,9200 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,53 15:32:06 Uhr | +2,58% +0,3400 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 62,05 10:32:52 Uhr | -3,72% -2,400 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 97,80 09:05:36 Uhr | -2,40% -2,400 | 101,30 | 70,25 |
| KRONES AG DE0006335003 | 138,40 10:04:50 Uhr | -2,67% -3,800 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,98 15:11:56 Uhr | -4,12% -0,7300 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 63,40 16:29:02 Uhr | -1,55% -1,0000 | 80,72 | 59,85 |
| Nemetschek SE DE0006452907 | 80,95 13:35:23 Uhr | -1,34% -1,100 | 138,20 | 82,05 |
| Nordex SE DE000A0D6554 | 32,64 13:21:01 Uhr | +2,19% +0,7000 | 32,98 | 10,49 |
| PUMA SE DE0006969603 | 21,60 14:05:16 Uhr | -2,17% -0,4800 | 41,35 | 15,40 |
| RATIONAL AG DE0007010803 | 656,50 07:53:32 Uhr | -0,68% -4,500 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,70 15:45:21 Uhr | -2,41% -1,550 | 142,60 | 59,75 |
| RENK Group AG DE000RENK730 | 62,32 16:20:49 Uhr | -0,10% -0,0600 | 90,17 | 21,55 |
| RTL Group S.A. LU0061462528 | 35,90 15:24:23 Uhr | -0,14% -0,0500 | 38,25 | 27,75 |
| Sartorius AG DE0007165631 | 251,00 14:54:11 Uhr | -2,98% -7,700 | 291,50 | 167,35 |
| Ströer SE & Co. KGaA DE0007493991 | 35,30 10:16:21 Uhr | -1,26% -0,4500 | 58,75 | 33,25 |
| TAG Immobilien AG DE0008303504 | 14,18 13:09:16 Uhr | -1,73% -0,2500 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 110,00 08:15:05 Uhr | -1,26% -1,400 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,675 14:13:23 Uhr | -1,13% -0,0650 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,40 16:01:53 Uhr | +0,58% +0,0600 | 13,30 | 4,048 |
| TKMS AG & Co. KGaA DE000TKMS001 | 98,60 16:16:57 Uhr | +1,49% +1,450 | 0 | 0 |
| TRATON SE DE000TRAT0N7 | 30,24 10:35:14 Uhr | -3,14% -0,9800 | 39,90 | 25,34 |
| TUI AG DE000TUAG505 | 8,882 16:16:47 Uhr | -1,62% -0,1460 | 9,500 | 5,382 |
| United Internet AG DE0005089031 | 28,20 16:26:30 Uhr | -2,49% -0,7200 | 29,94 | 14,89 |
| Wacker Chemie AG DE000WCH8881 | 67,80 16:29:01 Uhr | -5,24% -3,750 | 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