Kursinformationen zu MDAX
MDAX
Valor 252367 | Symbol MDAX
30'883.19EUR-12.40EUR-0.04%
17:50:00 29.09.2026
Kursdaten17:50 29.09.2026
- Kurs in EUR
- 30'883.19
- Tagesveränderung relativ
- -0.04%
- Tagesveränderung absolut
- -12.40
- Schlusskurs vom 28.09.2026
- 30'895.59
- Eröffnung am 29.09.2026
- 30'957.61
- Tageshoch
- 31'157.77
- Tagestief
- 30'839.82
- Letzter Handel
- 17:50:00 29.09.2026
- Börse
- DAX Indices
Kursentwicklung
| Zeitraum | Performance | Hoch | Tief |
|---|---|---|---|
| YTD | +0.87% | 33'547.52 | 26'803.25 |
| 1 Woche | -2.05% | 31'775.66 | 30'765.07 |
| 1 Monat | -4.01% | 32'937.80 | 30'765.07 |
| 3 Monate | -5.34% | 33'498.94 | 30'765.07 |
| 6 Monate | +9.71% | 33'547.52 | 27'462.70 |
| 1 Jahr | +2.03% | 33'547.52 | 26'803.25 |
| 3 Jahre | +20.13% | - | - |
| 5 Jahre | -10.45% | - | - |
- berechnet mit Vortageskursen
FuW-Artikelmehr zu FuW-Artikel
Historische Volatilität
| Zeitraum | Volatilität |
|---|---|
| 30 Tage | 15.37% |
| 90 Tage | 15.33% |
| 180 Tage | 18.40% |
| 250 Tage (Börsenjahr) | 18.76% |
Stammdaten
- Name
- MDAX
- ISIN
- DE0008467416
- Valor
- 252367
- Symbol
- MDAX
- Währung
- EUR
- Domizil
- DE
MDAX17:39 29.09.2026
| Siltronic | 77.00 | +7.17% | +5.15 | 147'330 | 73.80 | 79.10 | 72.90 | 77.20 | 77.60 | -6.95% | +46.93% |
| Süss Microtec | 71.20 | +5.40% | +3.65 | 65'905 | 69.30 | 72.30 | 69.30 | 71.00 | 71.55 | -2.73% | +72.59% |
| Elmos Semicond | 152.40 | +5.39% | +7.80 | 18'731 | 146.20 | 153.20 | 146.20 | 151.60 | 152.80 | -0.65% | +49.07% |
| Aixtron | 36.46 | +4.38% | +1.53 | 672'073 | 35.80 | 37.48 | 35.52 | 36.68 | 36.78 | +0.19% | +101.85% |
| TUI | 6.84 | +3.38% | +0.22 | 3'915'139 | 6.63 | 6.87 | 6.60 | 6.84 | 6.87 | +4.75% | -26.34% |
| TAG Immobilien | 11.34 | +3.09% | +0.34 | 454'355 | 11.10 | 11.41 | 10.96 | 11.31 | 11.29 | +1.34% | -16.86% |
| LEG Immobilien | 46.26 | +2.57% | +1.16 | 505'847 | 45.08 | 46.26 | 44.90 | 46.12 | 46.18 | +0.65% | -27.55% |
| Jenoptik | 41.44 | +2.47% | +1.00 | 148'336 | 41.22 | 41.68 | 40.98 | 41.34 | 41.34 | -0.72% | +106.64% |
| Bechtle | 34.60 | +1.82% | +0.62 | 213'927 | 34.02 | 34.94 | 33.86 | 34.52 | 34.72 | -0.97% | -22.21% |
| Wacker Chemie | 88.05 | +1.73% | +1.50 | 70'936 | 87.00 | 90.70 | 86.85 | 88.30 | 88.45 | -0.40% | +24.80% |
| Flatexdegiro | 29.50 | +1.72% | +0.50 | 357'551 | 29.14 | 29.86 | 29.14 | 29.50 | 29.50 | -5.45% | -21.07% |
| Deutz | 11.24 | +1.63% | +0.18 | 497'612 | 11.19 | 11.43 | 11.01 | 11.27 | 11.37 | -6.88% | +30.12% |
| Hella | 69.90 | +1.60% | +1.10 | 6'924 | 69.40 | 70.30 | 68.40 | 69.80 | 70.40 | -0.14% | -16.71% |
| Porsche AG | 45.30 | +1.59% | +0.71 | 482'712 | 44.79 | 45.59 | 44.36 | 45.21 | 45.35 | -0.04% | -2.26% |
| Aroundtown | 1.68 | +1.15% | +0.02 | 1'949'379 | 1.66 | 1.71 | 1.65 | 1.68 | 1.69 | -4.66% | -37.42% |
| Aurubis | 162.10 | +1.06% | +1.70 | 200'283 | 162.50 | 164.10 | 161.40 | 161.40 | 161.80 | -5.26% | +29.15% |
| Kion | 39.97 | +0.68% | +0.27 | 245'610 | 39.78 | 40.85 | 39.59 | 40.05 | 40.18 | -3.78% | -41.83% |
| Lufthansa | 7.72 | +0.29% | +0.02 | 2'494'410 | 7.70 | 7.80 | 7.61 | 7.71 | 7.76 | -1.93% | -8.37% |
| Porsche SE | 25.32 | +0.28% | +0.07 | 479'138 | 25.25 | 25.53 | 25.12 | 25.37 | 25.27 | -7.25% | -36.75% |
| Fraport | 62.00 | +0.16% | +0.10 | 135'048 | 61.70 | 62.35 | 60.90 | 61.90 | 62.30 | -2.75% | -11.51% |
| Evonik Industries | 19.84 | +0.00% | +0.00 | 2'188'890 | 20.00 | 20.36 | 19.74 | 19.80 | 19.79 | +10.34% | +48.50% |
| Hensoldt | 75.48 | -0.05% | -0.04 | 244'086 | 75.38 | 76.64 | 74.04 | 75.24 | 75.60 | -2.35% | +2.89% |
| Delivery Hero | 36.54 | -0.05% | -0.02 | 169'726 | 36.56 | 36.68 | 36.46 | 36.48 | 36.60 | -1.11% | +60.92% |
| Bilfinger | 56.20 | -0.09% | -0.05 | 98'468 | 56.40 | 57.10 | 55.60 | 56.15 | 56.40 | -1.92% | -47.63% |
| Traton | 35.02 | -0.11% | -0.04 | 98'296 | 35.32 | 35.58 | 34.90 | 35.00 | 35.18 | -2.61% | +14.95% |
| CTS Eventim | 56.45 | -0.18% | -0.10 | 145'725 | 55.90 | 57.50 | 55.70 | 56.25 | 56.85 | +2.36% | -27.96% |
| Fuchs Petrolub Vorzugsaktien | 42.94 | -0.23% | -0.10 | 80'261 | 43.06 | 43.26 | 42.70 | 42.98 | 43.20 | +1.08% | +12.85% |
| Rational | 571.50 | -0.35% | -2.00 | 4'827 | 573.00 | 574.50 | 569.00 | 569.50 | 569.50 | -0.87% | -13.30% |
| Krones | 107.80 | -0.37% | -0.40 | 43'847 | 108.20 | 108.60 | 107.20 | 107.20 | 108.40 | -3.58% | -20.32% |
| Ströer Media | 36.16 | -0.39% | -0.14 | 48'045 | 36.20 | 37.08 | 36.12 | 35.98 | 36.34 | -3.88% | -1.89% |
| Nemetschek | 61.15 | -0.49% | -0.30 | 230'487 | 61.50 | 63.10 | 60.65 | 61.25 | 61.05 | -0.89% | -33.78% |
| DWS Group | 71.75 | -0.69% | -0.50 | 61'134 | 72.40 | 72.85 | 71.75 | 71.80 | 72.30 | -1.91% | +27.88% |
| Knorr Bremse | 104.10 | -0.76% | -0.80 | 136'707 | 103.90 | 105.90 | 103.90 | 104.00 | 104.40 | -3.25% | +10.25% |
| Nordex | 38.58 | -0.87% | -0.34 | 388'132 | 39.30 | 39.32 | 38.12 | 38.68 | 38.86 | -7.92% | +33.65% |
| Schaeffler | 6.40 | -0.93% | -0.06 | 972'956 | 6.51 | 6.60 | 6.38 | 6.41 | 6.47 | -10.24% | -22.73% |
| Talanx | 119.70 | -0.99% | -1.20 | 61'566 | 120.40 | 120.70 | 119.40 | 119.60 | 120.20 | +0.00% | +6.24% |
| Aumovio | 36.10 | -1.10% | -0.40 | 103'584 | 36.20 | 36.50 | 35.85 | 36.00 | 36.00 | -2.56% | -15.00% |
| Sartorius | 260.00 | -1.33% | -3.50 | 67'052 | 263.20 | 268.70 | 259.40 | 259.70 | 260.90 | +2.77% | +6.59% |
| Lanxess | 12.50 | -1.34% | -0.17 | 457'561 | 12.62 | 12.81 | 12.50 | 12.58 | 12.54 | -4.65% | -28.09% |
| Freenet | 22.98 | -1.37% | -0.32 | 283'304 | 23.20 | 23.20 | 22.88 | 22.98 | 23.06 | -4.33% | -20.59% |
| AUTO1 GROUP SE INH O.N. | 17.93 | -1.38% | -0.25 | 245'660 | 18.20 | 18.43 | 17.87 | 17.90 | 17.96 | -2.34% | -33.41% |
| Puma | 22.53 | -1.49% | -0.34 | 561'018 | 22.94 | 23.15 | 22.53 | 22.52 | 22.56 | -0.97% | +2.56% |
| United Internet | 24.88 | -1.82% | -0.46 | 135'894 | 25.30 | 25.30 | 24.78 | 24.82 | 24.90 | -4.45% | -8.45% |
| ThyssenKrupp Marine Systems | 80.40 | -1.95% | -1.60 | 121'425 | 82.30 | 82.30 | 79.60 | 80.60 | 81.20 | -3.94% | +24.05% |
| Salzgitter | 50.45 | -2.04% | -1.05 | 118'472 | 52.65 | 52.65 | 50.35 | 50.70 | 51.25 | -3.63% | +28.30% |
| Ionos | 33.44 | -2.39% | -0.82 | 99'268 | 34.16 | 34.36 | 33.44 | 33.56 | 33.50 | -4.84% | +28.07% |
| RTL Group | 29.20 | -2.99% | -0.90 | 92'206 | 29.90 | 30.15 | 29.20 | 29.30 | 29.70 | -6.86% | -12.63% |
| Renk | 38.42 | -3.02% | -1.20 | 774'505 | 39.82 | 39.82 | 37.40 | 38.23 | 38.48 | -6.45% | -26.11% |
| K+S | 15.18 | -3.07% | -0.48 | 946'040 | 15.52 | 15.63 | 15.12 | 15.16 | 15.26 | -6.64% | +26.09% |
| ThyssenKrupp | 14.59 | -3.95% | -0.60 | 2'381'589 | 15.30 | 15.44 | 14.46 | 14.61 | 14.60 | -4.77% | +63.74% |