Bitte warten...
Börse Frankfurt

MDAX

Index, ISIN DE0008467416, WKN 846741, MDAX

Name
ISIN
Börsen-
platz
Letzter Stand Zum Vortag Datum
Zeit
Geld/Brief
Spanne
Kursveränderung in % Umsatz in € Watchlist
1 Mon. 3 Mon. 1 Jahr
         
Aareal Bank AG
DE0005408116
XETRA 30,820 1,845
+6,37%
16.04
15:32
30,845
30,810
1,48% 4,19% 81,88% 12,87 Mio.  
FRA 30,710 1,737
+6,00%
16.04
15:06
30,952
30,896
0,73% 3,54% 80,55% 484.522  
Airbus Group (EADS N.V.)
NL0000235190
XETRA 50,66 1,440
+2,93%
16.04
15:32
50,65
50,63
1,74% -10,83% 36,18% 7,03 Mio.  
FRA 50,374 1,459
+2,98%
16.04
14:32
50,494
50,456
1,19% -11,70% 36,57% 281.365  
Aurubis AG
DE0006766504
XETRA 39,710 0,230
+0,58%
16.04
15:32
39,720
39,700
9,05% -12,39% -18,24% 3,19 Mio.  
FRA 39,620 0,222
+0,56%
16.04
15:17
39,700
39,661
8,25% -12,15% -18,48% 81.496  
Axel Springer SE
DE0005501357
XETRA 45,030 0,890
+2,02%
16.04
15:30
45,010
44,920
0,14% -7,43% 27,38% 3,44 Mio.  
FRA 44,797 0,723
+1,64%
16.04
14:36
44,880
44,832
-0,45% -7,98% 26,26% 121.960  
Bilfinger SE
DE0005909006
XETRA 89,76 1,590
+1,80%
16.04
15:32
89,79
89,71
2,82% 2,92% 14,13% 3,96 Mio.  
FRA 89,400 1,374
+1,56%
16.04
14:55
89,830
89,778
2,68% 2,25% 13,19% 16.079,30  
Brenntag AG
DE000A1DAHH0
XETRA 127,95 1,100
+0,87%
16.04
15:31
128,00
127,85
0,59% -4,41% 2,73% 2,90 Mio.  
FRA 127,000 0,930
+0,74%
16.04
08:02
127,831
127,719
0,07% -3,90% 1,46% 0,00  
Celesio AG
DE000CLS1001
XETRA 24,965 0,105
+0,42%
16.04
15:32
24,980
24,965
0,42% 8,45% 65,99% 1,78 Mio.  
FRA 24,950 0,100
+0,40%
16.04
13:31
24,981
24,950
0,45% 8,48% 65,55% 26.197,20  
Deutsche EuroShop AG
DE0007480204
XETRA 33,925 -0,160
-0,47%
16.04
15:32
33,940
33,895
9,01% 2,55% 9,72% 1,72 Mio.  
FRA 34,115 0,145
+0,43%
16.04
13:37
33,981
33,954
9,27% 3,25% 10,50% 38.748,26  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 15,430 0,155
+1,01%
16.04
15:32
15,435
15,420
3,80% 5,65% 13,08% 2,20 Mio.  
FRA 15,346 0,096
+0,63%
16.04
09:08
15,458
15,443
3,41% 5,25% 12,75% 994,50  
DMG MORI SEIKI AG
DE0005878003
XETRA 21,050 0,350
+1,69%
16.04
15:31
21,060
21,020
-3,20% -17,52% 37,36% 2,47 Mio.  
FRA 21,009 0,529
+2,58%
16.04
15:47
21,048
21,002
-3,18% -17,93% 36,30% 31.485,10  
Dürr AG
DE0005565204
XETRA 56,87 0,750
+1,34%
16.04
15:29
56,90
56,81
4,35% -15,25% 32,94% 3,02 Mio.  
FRA 56,200 1,250
+2,27%
16.04
12:55
56,840
56,710
3,40% -16,31% 30,36% 39.169,50  
ElringKlinger AG
DE0007856023
XETRA 27,880 0,275
+1,00%
16.04
15:32
27,920
27,845
9,76% -10,51% 24,10% 772.569  
FRA 27,869 0,469
+1,71%
16.04
15:22
27,893
27,845
10,13% -10,76% 24,52% 2.090,18  
Evonik Industries AG
DE000EVNK013
XETRA 27,845 0,035
+0,13%
16.04
15:30
27,865
27,815
5,27% -6,64% - 1,96 Mio.  
FRA 27,835 0,330
+1,20%
16.04
15:13
27,755
27,705
5,16% -7,34% - 26.279,59  
Fielmann AG
DE0005772206
XETRA 95,85 1,940
+2,07%
16.04
15:31
95,86
95,77
3,14% 12,50% 30,75% 2,75 Mio.  
FRA 95,276 0,976
+1,03%
16.04
13:58
95,541
95,409
2,64% 11,79% 29,34% 131.733  
Fraport AG
DE0005773303
XETRA 52,09 0,510
+0,99%
16.04
15:32
52,09
52,03
-2,27% -6,90% 16,45% 1,86 Mio.  
FRA 52,060 1,116
+2,19%
16.04
12:54
52,026
51,991
-2,23% -6,89% 16,35% 6.348,16  
Fuchs Petrolub AG Vz
DE0005790430
XETRA 70,61 0,770
+1,10%
16.04
15:32
70,73
70,60
-0,61% -4,92% 8,12% 2,90 Mio.  
FRA 70,474 1,324
+1,91%
16.04
15:02
70,455
70,365
-0,37% -5,34% 7,63% 50.565  
GAGFAH S.A.
LU0269583422
XETRA 11,055 0,130
+1,19%
16.04
15:28
11,050
11,040
2,84% 1,61% 21,47% 1,40 Mio.  
FRA 11,047 0,163
+1,50%
16.04
12:50
11,030
11,024
3,23% 1,53% 21,74% 5.523,50  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 32,195 1,770
+5,82%
16.04
15:32
32,165
32,145
-1,38% -7,70% 27,43% 20,96 Mio.  
FRA 32,120 1,890
+6,25%
16.04
15:29
32,258
32,243
-2,02% -8,18% 26,73% 181.078  
Gerresheimer AG
DE000A0LD6E6
XETRA 45,885 0,430
+0,95%
16.04
15:32
45,925
45,885
1,81% -12,82% 4,49% 1,32 Mio.  
FRA 45,795 0,604
+1,34%
16.04
14:09
45,835
45,808
3,15% -12,69% 4,25% 9.172,10  
Gerry Weber International AG
DE0003304101
XETRA 37,860 0,370
+0,99%
16.04
15:31
37,945
37,890
6,47% 11,65% 23,64% 1,42 Mio.  
FRA 37,942 0,942
+2,55%
16.04
15:32
37,942
37,889
7,00% 11,27% 23,43% 46.731,06  
Hannover Rück SE
DE0008402215
XETRA 65,27 0,830
+1,29%
16.04
15:32
65,31
65,26
8,98% 4,94% 6,34% 4,93 Mio.  
FRA 65,064 1,314
+2,06%
16.04
14:56
65,194
65,156
7,90% 4,34% 5,74% 38.327,23  
HOCHTIEF AG
DE0006070006
XETRA 64,39 0,290
+0,45%
16.04
15:32
64,38
64,27
-0,29% -0,51% 29,67% 2,09 Mio.  
FRA 64,499 1,619
+2,57%
16.04
12:07
64,219
64,156
-0,40% -0,19% 30,18% 3.224,95  
Hugo Boss AG
DE000A1PHFF7
XETRA 98,73 0,940
+0,96%
16.04
15:31
98,81
98,73
8,00% 2,29% 13,40% 6,46 Mio.  
FRA 98,761 1,677
+1,73%
16.04
15:47
98,761
98,715
8,28% 1,59% 12,73% 44.833,28  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 96,92 1,220
+1,27%
16.04
15:31
96,93
96,77
-1,60% -0,52% 37,91% 907.566  
FRA 95,851 -0,099
-0,10%
16.04
08:02
97,020
96,890
-2,64% -1,16% 37,28% 0,00  
Klöckner & Co SE
DE000KC01000
XETRA 10,520 -0,010
-0,09%
16.04
15:30
10,525
10,510
0,77% -5,48% 5,51% 2,81 Mio.  
FRA 10,495 0,030
+0,29%
16.04
14:53
10,491
10,461
0,89% -5,99% 5,16% 28.916,75  
Krones AG
DE0006335003
XETRA 66,16 0,660
+1,01%
16.04
15:21
66,07
65,93
3,52% 1,71% 16,60% 692.660  
FRA 65,545 -0,725
-1,09%
16.04
12:14
65,943
65,830
2,57% 1,06% 15,84% 18.461,15  
KUKA Aktiengesellschaft
DE0006204407
XETRA 34,920 0,200
+0,58%
16.04
15:33
34,945
34,900
-1,81% -4,33% 5,88% 2,72 Mio.  
FRA 34,800 0,300
+0,87%
16.04
12:56
34,945
34,905
-1,69% -4,92% 5,08% 19.123,33  
LEG Immobilien AG
DE000LEG1110
XETRA 47,885 0,165
+0,35%
16.04
15:30
47,955
47,865
7,85% 8,95% 14,01% 1,67 Mio.  
FRA 47,783 0,063
+0,13%
16.04
08:07
47,945
47,874
7,61% 8,45% 13,01% 0,00  
Leoni AG
DE0005408884
XETRA 52,20 0,960
+1,87%
16.04
15:32
52,20
52,14
1,52% -11,07% 67,60% 4,67 Mio.  
FRA 51,800 0,850
+1,67%
16.04
12:56
52,093
52,048
0,10% -11,75% 65,91% 27.681,88  
MAN SE St
DE0005937007
XETRA 92,51 0,410
+0,45%
16.04
15:32
92,54
92,51
1,31% 2,47% 9,87% 2,55 Mio.  
FRA 92,455 0,415
+0,45%
16.04
13:44
92,558
92,537
1,42% 2,98% 10,07% 8.941,44  
METRO AG St
DE0007257503
XETRA 27,785 0,140
+0,51%
16.04
15:31
27,810
27,785
0,00% -22,13% 23,49% 17,23 Mio.  
FRA 27,527 -0,025
-0,09%
16.04
11:03
27,713
27,694
-0,34% -22,89% 22,56% 104.411  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 68,41 0,580
+0,86%
16.04
15:33
68,48
68,41
8,92% 1,80% -8,90% 3,34 Mio.  
FRA 68,369 0,698
+1,03%
16.04
14:05
68,391
68,330
8,75% 1,33% -8,74% 37.595,05  
NORMA Group SE
DE000A1H8BV3
XETRA 37,090 0,595
+1,63%
16.04
15:32
37,130
37,050
-4,01% -9,44% 53,71% 648.890  
FRA 36,950 0,950
+2,64%
16.04
11:31
37,036
36,938
-3,53% -9,95% 58,41% 49.834,50  
OSRAM Licht AG
DE000LED4000
XETRA 42,185 0,450
+1,08%
16.04
15:32
42,230
42,155
-8,75% -9,18% - 6,73 Mio.  
FRA 42,216 0,866
+2,09%
16.04
15:45
42,184
42,148
-8,92% -8,96% - 210.886  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 31,005 1,410
+4,76%
16.04
15:32
31,020
31,005
-4,35% -11,41% 13,12% 18,96 Mio.  
FRA 31,120 1,420
+4,78%
16.04
15:42
31,120
31,090
-3,65% -9,80% 13,43% 253.181  
Rational AG
DE0007010803
XETRA 249,05 -0,250
-0,10%
16.04
15:25
249,10
248,65
7,28% 1,45% 12,18% 258.998  
FRA 248,496 -1,717
-0,69%
16.04
09:54
248,997
248,397
6,93% 0,16% 11,94% 4.969,92  
Rheinmetall AG
DE0007030009
XETRA 49,400 0,655
+1,34%
16.04
15:31
49,465
49,430
-5,64% 6,70% 37,89% 8,00 Mio.  
FRA 49,550 1,388
+2,88%
16.04
10:48
49,348
49,311
-4,71% 6,63% 38,59% 64.560  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 22,980 0,450
+2,00%
16.04
15:32
22,990
22,970
-0,30% 3,61% 41,85% 6,71 Mio.  
FRA 22,975 0,469
+2,08%
16.04
15:24
22,972
22,958
-0,39% 3,40% 41,49% 465.052  
RTL Group S.A.
LU0061462528
XETRA 83,58 2,180
+2,68%
16.04
15:33
83,61
83,57
-3,81% -12,25% 51,94% 3,42 Mio.  
FRA 83,320 1,738
+2,13%
16.04
14:58
83,819
83,701
-4,23% -12,83% 44,90% 163.464  
Salzgitter AG
DE0006202005
XETRA 30,500 0,280
+0,93%
16.04
15:33
30,500
30,455
11,76% -4,00% 0,07% 3,91 Mio.  
FRA 29,905 0,097
+0,33%
16.04
10:15
30,462
30,415
9,76% -5,55% -2,45% 15.918,99  
SGL CARBON SE
DE0007235301
XETRA 22,695 0,575
+2,60%
16.04
15:32
22,715
22,670
-4,62% -24,29% -25,02% 1,41 Mio.  
FRA 22,616 0,696
+3,18%
16.04
15:17
22,620
22,589
-5,45% -24,86% -25,28% 15.241,20  
Sky Deutschland AG
DE000SKYD000
XETRA 5,924 0,156
+2,70%
16.04
15:32
5,928
5,922
-14,23% -19,84% 43,13% 13,10 Mio.  
FRA 5,954 0,189
+3,28%
16.04
15:41
5,963
5,959
-13,93% -19,31% 42,34% 342.561  
STADA Arzneimittel AG
DE0007251803
XETRA 28,945 0,785
+2,79%
16.04
15:33
28,970
28,925
-15,04% -24,37% -3,84% 8,93 Mio.  
FRA 28,855 0,865
+3,09%
16.04
14:51
28,985
28,961
-15,77% -24,26% -4,20% 107.934  
Symrise AG
DE000SYM9999
XETRA 34,115 -0,475
-1,37%
16.04
15:32
34,120
34,100
-5,90% 0,34% 12,33% 11,01 Mio.  
FRA 34,000 -0,232
-0,68%
16.04
15:16
34,133
34,118
-5,93% 0,15% 12,15% 72.252  
Südzucker AG
DE0007297004
XETRA 15,120 -0,030
-0,20%
16.04
15:32
15,130
15,110
-29,54% -26,42% -53,09% 9,55 Mio.  
FRA 15,155 0,005
+0,03%
16.04
15:09
15,158
15,133
-29,31% -26,42% -53,23% 121.909  
TAG Immobilien AG
DE0008303504
XETRA 8,988 0,198
+2,25%
16.04
15:32
9,002
8,979
4,17% 2,32% 1,33% 2,87 Mio.  
FRA 9,011 0,238
+2,71%
16.04
14:20
8,974
8,963
4,65% 2,78% 1,97% 62.955  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 26,435 0,230
+0,88%
16.04
15:26
26,455
26,405
8,18% 5,44% 10,89% 1,36 Mio.  
FRA 26,400 0,400
+1,54%
16.04
13:35
26,422
26,400
7,50% 5,60% 11,86% 44.262,59  
TUI AG
DE000TUAG000
XETRA 11,240 0,055
+0,49%
16.04
15:32
11,250
11,240
-5,94% -10,97% 41,92% 10,46 Mio.  
FRA 11,045 0,048
+0,44%
16.04
14:00
11,215
11,199
-7,67% -12,53% 39,47% 79.306  
Wacker Chemie AG
DE000WCH8881
XETRA 82,13 2,050
+2,56%
16.04
15:32
82,15
82,10
-11,01% -8,31% 43,84% 7,37 Mio.  
FRA 82,210 4,410
+5,67%
16.04
14:09
82,190
82,120
-10,99% -7,84% 44,53% 83.037  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 47,905 1,615
+3,49%
16.04
15:31
47,965
47,895
-10,72% -11,96% 20,94% 4,29 Mio.  
FRA 47,800 1,800
+3,91%
16.04
10:30
47,909
47,849
-10,31% -12,28% 20,37% 16.421,32  
Anzeige