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 30,055 -0,140
-0,46%
20.10
14:42
30,080
30,020
-12,62% -8,66% 11,31% 3,57 Mio.  
FRA 29,968 -0,111
-0,37%
20.10
13:52
30,121
30,095
-12,87% -9,17% 11,22% 80.211  
Airbus Group N.V.
NL0000235190
XETRA 43,865 -0,100
-0,23%
20.10
14:41
43,850
43,830
-10,89% -1,44% -10,28% 6,86 Mio.  
FRA 43,885 0,070
+0,16%
20.10
14:38
43,844
43,836
-10,97% -1,56% -10,44% 422.296  
Aurubis AG
DE0006766504
XETRA 40,200 -0,935
-2,27%
20.10
14:43
40,210
40,160
-1,37% 7,63% -17,61% 6,28 Mio.  
FRA 39,625 -1,147
-2,81%
20.10
12:33
40,262
40,192
-2,88% 5,64% -18,72% 77.075  
Axel Springer SE
DE0005501357
XETRA 41,880 -0,950
-2,22%
20.10
14:43
41,895
41,860
-6,93% -3,65% -6,42% 3,64 Mio.  
FRA 42,080 -0,786
-1,83%
20.10
12:49
41,892
41,855
-6,60% -2,33% -5,79% 15.850,52  
Bilfinger SE
DE0005909006
XETRA 48,435 -0,645
-1,31%
20.10
14:44
48,460
48,420
-2,42% -24,74% -39,32% 7,71 Mio.  
FRA 48,425 -0,748
-1,52%
20.10
14:24
48,530
48,500
-2,70% -24,63% -39,19% 78.848  
Brenntag AG
DE000A1DAHH0
XETRA 35,805 -0,470
-1,30%
20.10
14:43
35,815
35,785
-9,62% -15,72% -11,12% 4,55 Mio.  
FRA 36,245 0,245
+0,68%
20.10
09:18
35,814
35,788
-8,30% -13,63% -9,61% 2.174,70  
Celesio AG
DE000CLS1001
XETRA 25,535 -0,090
-0,35%
20.10
14:39
25,545
25,530
-3,31% -1,22% 25,91% 1,89 Mio.  
FRA 25,574 -0,096
-0,37%
20.10
08:53
25,515
25,494
-3,15% -0,88% 25,06% 0,00  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 22,145 0,035
+0,16%
20.10
14:42
22,145
22,125
-4,75% -3,13% 12,64% 1,84 Mio.  
FRA 22,120 -
0,00%
20.10
10:52
22,139
22,110
-5,25% -2,94% 14,28% 87.996  
Deutsche EuroShop AG
DE0007480204
XETRA 33,690 0,200
+0,60%
20.10
14:44
33,730
33,685
-2,38% -7,93% 3,60% 3,36 Mio.  
FRA 33,809 0,319
+0,95%
20.10
12:11
33,656
33,629
-1,90% -7,42% 4,09% 10.142,70  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 16,470 0,120
+0,73%
20.10
14:43
16,470
16,455
-3,54% 1,39% 20,18% 6,20 Mio.  
FRA 16,507 0,157
+0,96%
20.10
12:28
16,464
16,457
-3,24% 1,77% 20,68% 70.663  
DMG MORI SEIKI AG
DE0005878003
XETRA 20,125 -0,585
-2,82%
20.10
14:42
20,125
20,105
-10,58% -21,68% -12,02% 2,82 Mio.  
FRA 20,080 -0,669
-3,22%
20.10
14:50
20,145
20,105
-10,97% -22,05% -11,36% 0,00  
Dürr AG
DE0005565204
XETRA 51,29 -0,990
-1,89%
20.10
14:43
51,36
51,27
-10,24% -18,24% -16,87% 1,82 Mio.  
FRA 51,150 -1,184
-2,26%
20.10
14:14
51,380
51,320
-10,80% -18,16% -17,22% 79.706  
ElringKlinger AG
DE0007856023
XETRA 22,700 -0,560
-2,41%
20.10
14:42
22,725
22,690
-7,04% -21,34% -32,49% 1,34 Mio.  
FRA 23,500 0,317
+1,37%
20.10
08:04
22,727
22,700
-3,46% -18,31% -29,92% 0,00  
Evonik Industries AG
DE000EVNK013
XETRA 25,860 0,395
+1,55%
20.10
14:43
25,865
25,840
-6,89% -8,51% -3,18% 6,62 Mio.  
FRA 25,935 0,561
+2,21%
20.10
12:30
25,795
25,768
-6,52% -8,23% -3,37% 76.461  
Fielmann AG
DE0005772206
XETRA 47,700 -0,380
-0,79%
20.10
14:39
47,750
47,670
-5,00% -3,55% 18,88% 1,57 Mio.  
FRA 47,673 -0,327
-0,68%
20.10
13:39
47,685
47,630
-5,41% -3,69% 19,45% 65.085  
Fraport AG
DE0005773303
XETRA 48,120 -0,230
-0,48%
20.10
14:43
48,140
48,105
-8,36% -2,88% -14,10% 3,54 Mio.  
FRA 48,155 0,250
+0,52%
20.10
10:50
48,113
48,074
-8,33% -2,36% -14,01% 30.397,75  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 27,720 -0,445
-1,58%
20.10
14:43
27,755
27,720
-11,05% -14,58% -10,19% 2,87 Mio.  
FRA 27,714 -0,434
-1,54%
20.10
14:34
27,677
27,658
-10,90% -14,46% -10,05% 74.175  
GAGFAH S.A.
LU0269583422
XETRA 14,250 0,070
+0,49%
20.10
14:41
14,270
14,250
-9,64% 5,75% 36,10% 5,92 Mio.  
FRA 14,390 0,210
+1,48%
20.10
11:57
14,262
14,239
-7,80% 6,99% 37,80% 19.696,20  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 33,120 -0,745
-2,20%
20.10
14:43
33,135
33,120
-1,41% -2,62% 3,56% 5,44 Mio.  
FRA 33,030 -0,620
-1,84%
20.10
14:20
33,124
33,107
-1,39% -3,84% 3,47% 5.157,49  
Gerresheimer AG
DE000A0LD6E6
XETRA 43,080 -1,000
-2,27%
20.10
14:42
43,120
43,070
-23,40% -19,08% -5,29% 3,10 Mio.  
FRA 43,055 0,372
+0,87%
20.10
13:09
43,093
43,055
-23,28% -18,69% -4,79% 14.653,30  
Gerry Weber International AG
DE0003304101
XETRA 29,090 -0,820
-2,74%
20.10
14:38
29,135
29,090
-12,15% -21,69% -5,75% 1,68 Mio.  
FRA 29,067 -0,939
-3,13%
20.10
13:36
29,103
29,044
-13,10% -21,28% -5,90% 53.396  
Hannover Rück SE
DE0008402215
XETRA 60,36 -0,290
-0,48%
20.10
14:43
60,37
60,35
-5,67% -7,62% 5,45% 3,25 Mio.  
FRA 60,351 -0,269
-0,44%
20.10
13:22
60,319
60,281
-6,06% -7,47% 5,70% 14.253,86  
HOCHTIEF AG
DE0006070006
XETRA 56,50 -0,800
-1,40%
20.10
14:41
56,59
56,50
-1,91% -12,93% -13,05% 2,67 Mio.  
FRA 56,646 0,296
+0,53%
20.10
14:39
56,678
56,611
-1,65% -11,81% -12,55% 12.932,55  
Hugo Boss AG
DE000A1PHFF7
XETRA 99,17 0,460
+0,47%
20.10
14:43
99,20
99,17
-1,03% -11,22% 3,83% 19,43 Mio.  
FRA 100,342 1,799
+1,83%
20.10
10:36
99,127
99,082
0,10% -10,46% 4,68% 42.314,10  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 105,00 -0,250
-0,24%
20.10
14:14
105,25
105,05
-2,37% -1,96% 14,75% 498.764  
FRA 105,087 2,378
+2,32%
20.10
08:12
105,279
105,101
-2,61% -1,85% 15,86% 0,00  
KION GROUP AG
DE000KGX8881
XETRA 26,795 -0,690
-2,51%
20.10
14:43
26,795
26,745
-12,16% -14,94% -8,80% 900.745  
FRA 26,651 -0,810
-2,95%
20.10
13:37
26,777
26,731
-12,13% -16,27% -9,04% 13.013,41  
Klöckner & Co SE
DE000KC01000
XETRA 8,730 -0,421
-4,60%
20.10
14:44
8,737
8,722
-23,22% -14,75% -19,17% 3,43 Mio.  
FRA 8,770 -0,415
-4,52%
20.10
14:34
8,804
8,789
-22,75% -14,40% -18,49% 47.799,27  
Krones AG
DE0006335003
XETRA 65,81 -0,440
-0,66%
20.10
14:33
65,95
65,79
-5,25% -10,46% 1,00% 832.673  
FRA 66,660 0,460
+0,69%
20.10
08:02
65,921
65,746
-3,87% -9,31% 2,70% 3.999,60  
KUKA Aktiengesellschaft
DE0006204407
XETRA 45,445 -0,360
-0,79%
20.10
14:44
45,490
45,440
-3,86% 5,82% 38,05% 2,43 Mio.  
FRA 45,105 -0,660
-1,44%
20.10
12:33
45,495
45,437
-5,08% 5,01% 36,67% 78.105  
LEG Immobilien AG
DE000LEG1110
XETRA 53,39 0,290
+0,55%
20.10
14:43
53,43
53,36
-6,12% -1,07% 23,30% 2,81 Mio.  
FRA 53,210 0,260
+0,49%
20.10
10:09
53,433
53,380
-5,71% -1,74% 22,75% 2.927,05  
Leoni AG
DE0005408884
XETRA 41,215 -1,280
-3,01%
20.10
14:43
41,235
41,215
-9,36% -26,66% -14,25% 8,56 Mio.  
FRA 41,175 -1,275
-3,00%
20.10
14:22
41,222
41,186
-9,45% -26,78% -14,31% 104.329  
MAN SE St
DE0005937007
XETRA 89,97 -0,440
-0,49%
20.10
14:42
89,96
89,94
-0,38% -0,11% 1,67% 5,66 Mio.  
FRA 90,197 -0,056
-0,06%
20.10
10:50
89,948
89,933
0,43% 0,22% 2,16% 10.372,66  
METRO AG St
DE0007257503
XETRA 24,105 0,120
+0,50%
20.10
14:44
24,115
24,105
-10,32% -21,65% -30,13% 21,05 Mio.  
FRA 24,145 0,173
+0,72%
20.10
14:40
24,149
24,127
-10,07% -21,46% -29,46% 128.112  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 64,78 -0,180
-0,28%
20.10
14:43
64,81
64,75
-2,73% 0,19% -7,46% 3,16 Mio.  
FRA 64,526 0,992
+1,56%
20.10
08:12
64,823
64,763
-3,20% -0,18% -7,93% 0,00  
NORMA Group SE
DE000A1H8BV3
XETRA 34,980 -0,120
-0,34%
20.10
14:42
35,020
34,935
1,69% -12,58% -3,90% 1,19 Mio.  
FRA 35,144 0,473
+1,36%
20.10
08:01
34,827
34,720
2,88% -11,49% -3,86% 2.108,64  
OSRAM Licht AG
DE000LED4000
XETRA 26,245 -0,455
-1,70%
20.10
14:42
26,240
26,195
-20,26% -25,88% -26,92% 3,33 Mio.  
FRA 26,265 -0,401
-1,50%
20.10
14:41
26,283
26,255
-19,94% -25,53% -26,76% 12.516,31  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 30,355 -0,245
-0,80%
20.10
14:42
30,340
30,320
-10,46% -7,28% -10,40% 8,86 Mio.  
FRA 30,285 -0,315
-1,03%
20.10
14:01
30,385
30,365
-10,44% -7,45% -10,64% 66.691  
Rheinmetall AG
DE0007030009
XETRA 32,740 -1,145
-3,38%
20.10
14:43
32,755
32,710
-19,26% -32,50% -25,08% 5,17 Mio.  
FRA 32,581 -1,155
-3,42%
20.10
14:00
32,685
32,645
-19,71% -33,11% -25,21% 34.771,51  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 22,370 -0,085
-0,38%
20.10
14:43
22,390
22,380
-6,01% -4,07% 11,40% 9,19 Mio.  
FRA 22,375 0,073
+0,33%
20.10
14:51
22,390
22,390
-5,73% -3,56% 11,87% 11.187,50  
RTL Group S.A.
LU0061462528
XETRA 67,92 -0,200
-0,29%
20.10
14:39
67,89
67,82
-7,62% -13,03% -15,10% 2,90 Mio.  
FRA 67,580 -0,503
-0,74%
20.10
12:48
67,919
67,852
-7,42% -13,94% -15,59% 36.529,88  
Salzgitter AG
DE0006202005
XETRA 23,060 -0,695
-2,93%
20.10
14:42
23,040
23,005
-24,54% -20,36% -31,18% 3,88 Mio.  
FRA 22,900 -0,913
-3,83%
20.10
12:59
23,074
23,037
-25,51% -20,76% -31,32% 24.151,54  
Sky Deutschland AG
DE000SKYD000
XETRA 6,736 -0,002
-0,03%
20.10
14:24
6,743
6,738
0,00% 5,05% -7,66% 4,60 Mio.  
FRA 6,732 0,014
+0,21%
20.10
12:57
6,740
6,737
0,31% 5,27% -8,01% 13.465,40  
STADA Arzneimittel AG
DE0007251803
XETRA 28,430 -0,430
-1,49%
20.10
14:41
28,430
28,410
-12,78% -13,06% -30,56% 5,86 Mio.  
FRA 28,982 -0,018
-0,06%
20.10
08:01
28,423
28,400
-11,35% -10,93% -29,13% 1.449,10  
Südzucker AG
DE0007297004
XETRA 10,640 -0,040
-0,37%
20.10
14:43
10,645
10,635
-15,96% -24,40% -53,79% 4,28 Mio.  
FRA 10,650 -0,030
-0,28%
20.10
14:43
10,608
10,588
-16,37% -24,60% -53,86% 183.977  
Symrise AG
DE000SYM9999
XETRA 41,705 0,405
+0,98%
20.10
14:44
41,710
41,680
2,98% 2,98% 28,76% 7,52 Mio.  
FRA 41,555 0,409
+0,99%
20.10
10:59
41,610
41,601
2,99% 1,88% 28,52% 24.834,63  
TAG Immobilien AG
DE0008303504
XETRA 9,264 -0,008
-0,09%
20.10
14:42
9,267
9,259
3,01% 2,42% 6,77% 2,45 Mio.  
FRA 9,198 -0,048
-0,52%
20.10
09:45
9,253
9,240
2,67% 1,84% 6,21% 5.150,88  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 24,530 -0,365
-1,47%
20.10
14:40
24,535
24,500
-8,98% -10,00% -3,84% 1,03 Mio.  
FRA 24,543 -0,457
-1,83%
20.10
14:40
24,505
24,478
-8,59% -10,14% -3,88% 11.095,25  
TUI AG
DE000TUAG000
XETRA 10,355 0,185
+1,82%
20.10
14:43
10,360
10,350
-12,06% -8,28% 9,70% 9,02 Mio.  
FRA 10,275 0,104
+1,02%
20.10
11:36
10,380
10,365
-12,70% -8,75% 8,76% 19.737,88  
Wacker Chemie AG
DE000WCH8881
XETRA 85,98 -1,640
-1,87%
20.10
14:42
86,06
85,98
-11,13% -1,65% 15,33% 2,73 Mio.  
FRA 87,890 0,640
+0,73%
20.10
08:38
86,110
86,030
-8,97% 0,48% 19,86% 17.482,75  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 34,885 -0,490
-1,39%
20.10
14:43
34,895
34,850
-19,42% -8,94% -27,19% 4,03 Mio.  
FRA 34,500 -0,471
-1,35%
20.10
13:20
34,878
34,838
-20,62% -9,91% -27,66% 88.951  
Anzeige