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 18,430 0,205
+1,12% 		24.05
17:35 		-
- 		7,78% 3,25% 48,15% 4,35 Mio.  
FRA 18,420 0,120
+0,66% 		24.05
14:59 		18,542
18,412 		8,70% 3,19% 48,99% 36.838,98  
Aurubis AG
DE0006766504 		XETRA 46,225 -0,050
-0,11% 		24.05
17:35 		-
- 		-5,07% -14,05% 17,94% 9,29 Mio.  
FRA 46,015 -0,095
-0,21% 		24.05
13:26 		46,401
46,201 		-5,68% -14,71% 18,49% 33.748,48  
Axel Springer AG
DE0005501357 		XETRA 33,860 0,600
+1,80% 		24.05
17:35 		-
- 		-2,29% -6,94% 2,27% 7,78 Mio.  
FRA 33,997 0,646
+1,94% 		24.05
16:32 		33,900
33,861 		-4,04% -6,42% 2,53% 159.265  
BayWa AG vNa
DE0005194062 		XETRA 38,635 0,275
+0,72% 		24.05
17:35 		-
- 		3,44% 5,23% 42,07% 760.747  
FRA 38,750 0,237
+0,62% 		24.05
16:46 		-
- 		3,12% 5,17% 42,77% 97.017  
Bilfinger SE
DE0005909006 		XETRA 77,86 -0,140
-0,18% 		24.05
17:35 		-
- 		0,66% -2,66% 21,18% 7,37 Mio.  
FRA 77,950 -0,038
-0,05% 		24.05
15:21 		78,067
77,867 		0,67% -2,51% 22,19% 22.645,22  
Brenntag AG
DE000A1DAHH0 		XETRA 121,65 -0,450
-0,37% 		24.05
17:35 		-
- 		-3,45% 10,59% 34,05% 15,79 Mio.  
FRA 121,439 -1,215
-0,99% 		24.05
17:44 		122,190
121,490 		-3,92% 10,78% 34,73% 6.083,17  
Celesio AG
DE000CLS1001 		XETRA 15,940 -0,050
-0,31% 		24.05
17:35 		-
- 		3,88% 17,64% 36,06% 5,55 Mio.  
FRA 15,961 -0,069
-0,43% 		24.05
17:18 		16,021
15,901 		4,60% 17,72% 36,33% 5.581,75  
Deutsche EuroShop AG
DE0007480204 		XETRA 33,835 0,405
+1,21% 		24.05
17:35 		-
- 		6,28% 7,96% 18,32% 5,68 Mio.  
FRA 33,784 0,404
+1,21% 		24.05
17:37 		33,885
33,784 		6,28% 7,96% 18,21% 16.874,26  
Deutsche Wohnen AG
DE000A0HN5C6 		XETRA 14,945 -0,155
-1,03% 		24.05
17:35 		-
- 		11,12% 5,25% 23,92% 5,05 Mio.  
FRA 14,908 -0,229
-1,51% 		24.05
17:37 		14,982
14,908 		11,12% 5,25% 23,92% 95.785  
Dürr AG
DE0005565204 		XETRA 98,60 1,180
+1,21% 		24.05
17:35 		-
- 		15,09% 22,11% 134,29% 5,52 Mio.  
FRA 98,600 -0,122
-0,12% 		24.05
19:01 		98,700
98,000 		14,92% 21,47% 135,34% 214.430  
EADS N.V.
NL0000235190 		XETRA 42,550 0,435
+1,03% 		24.05
17:35 		-
- 		3,92% 18,82% 51,86% 5,19 Mio.  
FRA 42,749 0,407
+0,96% 		24.05
19:57 		42,814
42,749 		4,39% 18,75% 53,59% 391.084  
ElringKlinger AG
DE0007856023 		XETRA 26,710 -0,415
-1,53% 		24.05
17:35 		-
- 		9,04% -1,44% 35,93% 2,41 Mio.  
FRA 26,610 -0,414
-1,53% 		24.05
17:37 		26,809
26,610 		9,04% -1,66% 35,62% 113.545  
Fielmann AG
DE0005772206 		XETRA 78,85 0,240
+0,31% 		24.05
17:35 		-
- 		6,08% 9,29% 13,29% 1,95 Mio.  
FRA 78,900 0,300
+0,38% 		24.05
17:36 		79,156
78,644 		6,12% 9,32% 13,20% 168.176  
Fraport AG
DE0005773303 		XETRA 46,110 -0,045
-0,10% 		24.05
17:35 		-
- 		2,69% 2,31% 10,60% 4,63 Mio.  
FRA 46,037 -0,012
-0,03% 		24.05
17:52 		46,255
46,095 		2,54% 2,11% 10,02% 35.333,06  
Fuchs Petrolub AG Vz
DE0005790430 		XETRA 64,20 0,760
+1,20% 		24.05
17:35 		-
- 		0,85% 6,33% 54,70% 7,06 Mio.  
FRA 64,150 0,649
+1,02% 		24.05
19:04 		63,988
63,512 		0,39% 6,30% 56,10% 206.064  
GAGFAH S.A.
LU0269583422 		XETRA 9,989 -0,046
-0,46% 		24.05
17:35 		-
- 		6,65% 14,58% 42,29% 1,45 Mio.  
FRA 9,959 -0,046
-0,46% 		24.05
17:37 		10,018
9,959 		6,65% 14,58% 42,27% 93.757  
GEA Group Aktiengesellschaft
DE0006602006 		XETRA 28,335 -0,110
-0,39% 		24.05
17:35 		-
- 		9,38% 4,06% 37,82% 12,53 Mio.  
FRA 28,285 -0,110
-0,39% 		24.05
17:37 		28,385
28,285 		9,36% 4,03% 37,98% 114.202  
Gerresheimer AG
DE000A0LD6E6 		XETRA 46,415 0,030
+0,06% 		24.05
17:35 		-
- 		6,33% 5,50% 33,95% 3,58 Mio.  
FRA 46,255 0,155
+0,34% 		24.05
16:14 		46,539
46,399 		5,80% 4,87% 33,88% 26.123,84  
Gerry Weber International AG
DE0003304101 		XETRA 34,700 0,270
+0,78% 		24.05
17:35 		-
- 		7,98% -2,51% 14,54% 2,76 Mio.  
FRA 34,780 0,390
+1,13% 		24.05
19:51 		34,864
34,606 		8,46% -2,70% 14,79% 90.666  
Gildemeister AG
DE0005878003 		XETRA 17,835 -0,040
-0,22% 		24.05
17:35 		-
- 		7,02% -6,45% 35,52% 4,90 Mio.  
FRA 17,774 0,024
+0,14% 		24.05
17:54 		17,906
17,774 		6,90% -6,65% 35,71% 70.193  
GSW Immobilien AG
DE000GSW1111 		XETRA 31,610 -0,210
-0,66% 		24.05
17:35 		-
- 		7,87% 1,59% 15,05% 2,73 Mio.  
FRA 31,802 0,302
+0,96% 		24.05
12:19 		31,756
31,556 		8,87% 2,05% 17,34% 3.021,19  
Hamburger Hafen und Logistik AG
DE000A0S8488 		XETRA 18,700 -
0,00% 		24.05
17:35 		-
- 		14,06% 2,33% -8,15% 1,09 Mio.  
FRA 18,739 0,039
+0,21% 		24.05
15:34 		18,795
18,657 		14,16% 2,15% -8,22% 22.998,17  
Hannover Rück SE
DE0008402215 		XETRA 57,12 -0,500
-0,87% 		24.05
17:35 		-
- 		-9,36% -1,77% 29,69% 20,33 Mio.  
FRA 56,978 -0,786
-1,36% 		24.05
18:33 		-
- 		-8,52% -1,68% 29,89% 88.255  
HOCHTIEF AG
DE0006070006 		XETRA 54,57 -0,130
-0,24% 		24.05
17:35 		-
- 		5,43% 0,17% 47,19% 6,61 Mio.  
FRA 54,385 -0,466
-0,85% 		24.05
12:54 		54,709
54,509 		5,12% 0,42% 46,93% 10.877,00  
Hugo Boss AG
DE000A1PHFF7 		XETRA 85,50 0,200
+0,23% 		24.05
17:36 		-
- 		-2,90% -3,72% 12,80% 9,52 Mio.  
FRA 84,783 -0,703
-0,82% 		24.05
16:22 		85,640
85,340 		-3,30% -4,19% 13,04% 91.082  
Kabel Deutschland Holding AG
DE000KD88880 		XETRA 72,49 0,020
+0,03% 		24.05
17:35 		-
- 		-1,31% 5,72% 51,37% 15,20 Mio.  
FRA 72,361 0,361
+0,50% 		24.05
19:44 		72,776
72,376 		-1,17% 4,91% 51,82% 43.958,26  
Klöckner & Co SE
DE000KC01000 		XETRA 9,554 0,044
+0,46% 		24.05
17:35 		-
- 		-0,82% -14,51% 20,81% 6,05 Mio.  
FRA 9,565 0,040
+0,42% 		24.05
19:18 		-
- 		-0,88% -14,09% 21,12% 44.125,98  
Krones AG
DE0006335003 		XETRA 54,52 -0,410
-0,75% 		24.05
17:35 		-
- 		-1,41% 10,16% 37,85% 2,55 Mio.  
FRA 54,500 -0,400
-0,73% 		24.05
17:37 		54,704
54,296 		1,21% 10,44% 37,63% 7.955,40  
KUKA Aktiengesellschaft
DE0006204407 		XETRA 37,080 0,560
+1,53% 		24.05
17:35 		-
- 		11,64% 5,97% 113,10% 6,65 Mio.  
FRA 37,099 0,280
+0,76% 		24.05
19:28 		37,100
36,861 		11,68% 5,81% 113,57% 69.107  
Leoni AG
DE0005408884 		XETRA 38,080 0,130
+0,34% 		24.05
17:35 		-
- 		15,85% 17,89% 19,64% 10,82 Mio.  
FRA 38,150 0,151
+0,40% 		24.05
19:00 		38,245
38,055 		16,02% 17,75% 20,73% 324.831  
MAN SE St
DE0005937007 		XETRA 85,37 0,050
+0,06% 		24.05
17:35 		-
- 		0,55% -3,73% 9,32% 14,61 Mio.  
FRA 85,350 0,050
+0,06% 		24.05
19:23 		85,611
85,311 		0,86% -3,54% 10,07% 58.906  
METRO AG St
DE0007257503 		XETRA 26,900 0,050
+0,19% 		24.05
17:35 		-
- 		17,29% 12,98% 19,66% 43,41 Mio.  
FRA 26,810 0,250
+0,94% 		24.05
19:44 		26,855
26,765 		18,11% 11,71% 19,01% 1,02 Mio.  
MTU Aero Engines Holding AG
DE000A0D9PT0 		XETRA 77,62 -0,630
-0,81% 		24.05
17:35 		-
- 		8,21% 9,49% 32,01% 9,43 Mio.  
FRA 77,880 -0,300
-0,38% 		24.05
15:22 		77,859
77,559 		8,28% 9,39% 32,32% 20.199,97  
NORMA Group AG
DE000A1H8BV3 		XETRA 27,440 -0,075
-0,27% 		24.05
17:35 		-
- 		7,61% 10,73% 44,88% 2,31 Mio.  
FRA 27,550 -0,247
-0,89% 		24.05
17:47 		27,648
27,444 		8,98% 9,45% 45,74% 21.989,52  
ProSiebenSat.1 Media AG
DE0007771172 		XETRA 30,480 -0,220
-0,72% 		24.05
17:35 		-
- 		4,38% 28,50% 80,20% 13,85 Mio.  
FRA 30,560 -0,345
-1,12% 		24.05
18:13 		30,621
30,499 		4,39% 28,62% 82,99% 434.591  
PUMA SE
DE0006969603 		XETRA 222,25 -4,200
-1,85% 		24.05
17:35 		-
- 		-4,63% -3,47% -8,73% 2,24 Mio.  
FRA 221,696 -4,189
-1,85% 		24.05
17:37 		222,804
221,696 		-4,63% -3,47% -8,73% 6.928,05  
Rational AG
DE0007010803 		XETRA 243,20 0,250
+0,10% 		24.05
17:35 		-
- 		5,53% -3,66% 39,81% 2,31 Mio.  
FRA 244,107 0,557
+0,23% 		24.05
18:05 		-
- 		6,88% -3,59% 40,38% 10.983,76  
Rheinmetall AG
DE0007030009 		XETRA 38,700 0,090
+0,23% 		24.05
17:35 		-
- 		6,67% -6,67% 15,01% 4,69 Mio.  
FRA 38,572 -0,028
-0,07% 		24.05
12:56 		38,862
38,662 		5,69% -7,62% 15,25% 115.777  
RHÖN-KLINIKUM AG
DE0007042301 		XETRA 16,250 -0,040
-0,25% 		24.05
17:35 		-
- 		-0,73% 3,37% -26,02% 3,17 Mio.  
FRA 16,265 -0,058
-0,36% 		24.05
16:33 		16,281
16,241 		-0,69% 5,51% -25,60% 69.810  
Salzgitter AG
DE0006202005 		XETRA 30,730 -0,760
-2,41% 		24.05
17:35 		-
- 		2,04% -12,74% -14,79% 18,81 Mio.  
FRA 30,721 -0,837
-2,65% 		24.05
19:32 		31,011
30,711 		2,37% -13,52% -13,67% 95.383  
SGL CARBON SE
DE0007235301 		XETRA 28,330 -0,030
-0,11% 		24.05
17:35 		-
- 		8,32% -14,35% -9,82% 1,99 Mio.  
FRA 28,295 -0,065
-0,23% 		24.05
17:37 		28,365
28,295 		8,20% -14,46% -9,86% 22.694,44  
Sky Deutschland AG
DE000SKYD000 		XETRA 5,100 -0,118
-2,26% 		24.05
17:35 		-
- 		18,80% 3,57% 124,18% 14,07 Mio.  
FRA 5,118 -0,092
-1,77% 		24.05
19:56 		5,137
5,099 		19,30% 4,09% 128,48% 373.302  
STADA Arzneimittel AG
DE0007251803 		XETRA 34,050 0,145
+0,43% 		24.05
17:35 		-
- 		12,38% 16,79% 36,20% 7,92 Mio.  
FRA 33,990 0,170
+0,50% 		24.05
16:41 		34,040
33,940 		12,33% 16,32% 36,46% 57.283  
Symrise AG
DE000SYM9999 		XETRA 31,380 0,360
+1,16% 		24.05
17:36 		-
- 		-1,06% 8,84% 36,55% 8,86 Mio.  
FRA 31,270 0,196
+0,63% 		24.05
19:48 		31,324
31,215 		-1,40% 8,65% 35,96% 56.309  
Südzucker AG
DE0007297004 		XETRA 26,235 0,460
+1,78% 		24.05
17:35 		-
- 		-14,52% -20,38% 7,50% 24,19 Mio.  
FRA 26,441 0,541
+2,09% 		24.05
19:50 		26,500
26,327 		-13,23% -19,63% 8,19% 427.301  
TAG Immobilien AG
DE0008303504 		XETRA 9,150 -0,148
-1,59% 		24.05
17:36 		-
- 		3,39% 3,86% 17,46% 1,81 Mio.  
FRA 9,116 -0,216
-2,31% 		24.05
17:37 		9,184
9,116 		3,39% 3,86% 19,51% 0,00  
Talanx Aktiengesellschaft
DE000TLX1005 		XETRA 24,700 0,265
+1,08% 		24.05
17:35 		-
- 		3,89% 8,79% - 3,96 Mio.  
FRA 24,600 0,344
+1,42% 		24.05
18:33 		24,846
24,600 		3,99% 8,55% - 194.686  
TUI AG
DE000TUAG000 		XETRA 9,400 -0,084
-0,89% 		24.05
17:35 		-
- 		16,84% 18,24% 98,35% 9,41 Mio.  
FRA 9,389 -0,111
-1,17% 		24.05
18:13 		9,438
9,398 		17,19% 17,83% 99,55% 69.391  
Wacker Chemie AG
DE000WCH8881 		XETRA 54,22 0,070
+0,13% 		24.05
17:35 		-
- 		2,96% -20,26% -2,90% 3,83 Mio.  
FRA 54,370 0,030
+0,06% 		24.05
17:30 		54,370
54,180 		3,03% -20,15% -2,39% 101.882  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2 		XETRA 42,655 -0,225
-0,52% 		24.05
17:35 		-
- 		10,51% 10,48% 47,85% 3,44 Mio.  
FRA 42,814 -0,153
-0,36% 		24.05
18:24 		-
- 		13,32% 10,57% 48,85% 1.452,12  
Anzeige

Haben Sie Anregungen oder Fragen zu dieser Seite?