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 36,115 0,125
+0,35%
29.05
17:35
-
-
-6,24% -9,94% 4,23% 16,63 Mio.  
FRA 36,003 0,138
+0,38%
29.05
18:18
36,218
36,018
-7,25% -10,26% 3,83% 98.824  
Airbus Group N.V.
NL0000235190
XETRA 62,07 -2,600
-4,02%
29.05
17:35
-
-
2,44% 12,18% 17,87% 13,87 Mio.  
FRA 62,147 -2,316
-3,59%
29.05
19:48
62,200
62,052
1,42% 12,69% 18,21% 1,74 Mio.  
Aurubis AG
DE0006766504
XETRA 56,52 -0,770
-1,34%
29.05
17:35
-
-
-3,05% 4,88% 40,09% 6,85 Mio.  
FRA 56,839 -0,401
-0,70%
29.05
14:56
56,723
56,523
-2,62% 6,06% 41,23% 8.639,67  
Axel Springer SE
DE0005501357
XETRA 49,590 -1,920
-3,73%
29.05
17:36
-
-
-0,96% -13,98% 5,17% 29,98 Mio.  
FRA 50,399 -0,851
-1,66%
29.05
16:20
49,795
49,595
1,59% -12,58% 7,44% 18.304,54  
Bertrandt AG
DE0005232805
XETRA 119,60 -1,300
-1,08%
29.05
17:35
-
-
-0,08% -8,21% 5,00% 5,44 Mio.  
FRA 119,390 -1,300
-1,08%
29.05
17:37
119,810
119,390
-0,05% -8,55% 5,05% 4.847,60  
Bilfinger SE
DE0005909006
XETRA 38,700 -0,835
-2,11%
29.05
17:35
-
-
-14,76% -27,24% -55,40% 21,42 Mio.  
FRA 39,036 -0,864
-2,17%
29.05
19:47
39,005
38,755
-14,46% -26,63% -54,88% 137.603  
Brenntag AG
DE000A1DAHH0
XETRA 54,99 -0,650
-1,17%
29.05
17:35
-
-
3,52% 5,24% 19,54% 17,46 Mio.  
FRA 55,610 0,020
+0,04%
29.05
14:38
55,181
54,981
4,45% 6,53% 20,56% 8.341,50  
Celesio AG
DE000CLS1001
XETRA 26,495 0,265
+1,01%
29.05
17:35
-
-
0,59% -3,99% 1,71% 150,45 Mio.  
FRA 26,518 0,218
+0,83%
29.05
17:06
26,642
26,450
0,75% -3,90% 1,86% 0,00  
CTS Eventim AG & Co. KGaA
DE0005470306
XETRA 32,400 -0,675
-2,04%
29.05
17:35
-
-
4,55% 17,60% 44,97% 4,01 Mio.  
FRA 32,385 -0,590
-1,79%
29.05
16:30
32,561
32,239
4,02% 18,13% 45,42% 74.715  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 28,790 -0,710
-2,41%
29.05
17:35
-
-
-6,39% -16,49% 34,34% 49,95 Mio.  
FRA 28,937 -0,710
-2,39%
29.05
18:56
28,920
28,720
-4,14% -16,33% 34,60% 62.888  
Deutsche EuroShop AG
DE0007480204
XETRA 44,005 -1,190
-2,63%
29.05
17:35
-
-
-1,42% -3,55% 21,78% 10,10 Mio.  
FRA 44,085 -1,030
-2,28%
29.05
17:53
44,165
44,005
-1,07% -3,02% 22,15% 247.678  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 22,180 -0,540
-2,38%
29.05
17:35
-
-
-5,60% -9,97% 36,91% 60,51 Mio.  
FRA 22,097 -0,538
-2,38%
29.05
17:37
22,262
22,097
-5,67% -10,52% 36,61% 18.344,67  
DMG MORI SEIKI AG
DE0005878003
XETRA 31,930 -0,725
-2,22%
29.05
17:38
-
-
0,82% 8,18% 33,71% 13,47 Mio.  
FRA 32,000 -0,756
-2,31%
29.05
17:38
32,104
31,896
2,24% 8,13% 33,61% 4.488,57  
Dürr AG
DE0005565204
XETRA 93,07 -0,540
-0,58%
29.05
17:35
-
-
1,92% -2,65% 49,58% 19,42 Mio.  
FRA 93,150 -0,680
-0,72%
29.05
17:36
93,429
92,871
2,59% -2,45% 49,31% 42.348,55  
ElringKlinger AG
DE0007856023
XETRA 24,890 -0,445
-1,76%
29.05
17:35
-
-
0,91% -19,97% -16,42% 4,00 Mio.  
FRA 24,811 -0,444
-1,76%
29.05
18:27
24,971
24,811
-0,72% -19,92% -16,37% 14.009,30  
Evonik Industries AG
DE000EVNK013
XETRA 34,000 -0,010
-0,03%
29.05
17:35
-
-
-0,86% 11,64% 17,24% 294,78 Mio.  
FRA 33,960 -0,020
-0,06%
29.05
10:56
33,920
33,833
0,77% 11,94% 17,35% 5.094,00  
Fielmann AG
DE0005772206
XETRA 62,49 -0,900
-1,42%
29.05
17:35
-
-
4,03% 0,97% 19,54% 3,70 Mio.  
FRA 62,884 -0,716
-1,13%
29.05
18:35
62,884
62,416
3,17% 1,54% 20,41% 2.329,94  
Fraport AG
DE0005773303
XETRA 59,76 -1,370
-2,24%
29.05
17:35
-
-
6,26% 10,75% 6,43% 32,48 Mio.  
FRA 59,836 -1,326
-2,17%
29.05
16:49
59,963
59,723
6,94% 11,51% 6,20% 34.888,51  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 39,940 -0,655
-1,61%
29.05
17:35
-
-
4,12% 7,12% 14,24% 9,97 Mio.  
FRA 40,192 -0,378
-0,93%
29.05
19:45
40,137
39,838
4,80% 8,33% 14,67% 96.052  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 44,205 -0,760
-1,69%
29.05
17:35
-
-
3,26% 0,01% 38,21% 14,79 Mio.  
FRA 44,115 -0,760
-1,69%
29.05
18:20
44,295
44,115
3,73% 0,18% 38,25% 470.046  
Gerresheimer AG
DE000A0LD6E6
XETRA 51,94 -1,430
-2,68%
29.05
17:35
-
-
2,59% 0,91% 4,93% 6,26 Mio.  
FRA 53,393 0,181
+0,34%
29.05
08:04
52,100
51,960
4,77% 4,83% 8,47% 0,00  
Gerry Weber International AG
DE0003304101
XETRA 28,890 -0,320
-1,10%
29.05
17:35
-
-
-2,38% -14,92% -26,15% 7,18 Mio.  
FRA 28,950 -0,550
-1,86%
29.05
18:46
29,036
28,820
-2,13% -14,38% -25,82% 108.271  
Hannover Rück SE
DE0008402215
XETRA 88,45 -1,120
-1,25%
29.05
17:35
-
-
-4,03% 2,67% 35,62% 24,11 Mio.  
FRA 88,458 -1,048
-1,17%
29.05
19:20
-
-
-3,74% 2,68% 35,80% 45.876,48  
HOCHTIEF AG
DE0006070006
XETRA 69,35 -1,080
-1,53%
29.05
17:35
-
-
0,27% -1,10% 3,20% 7,72 Mio.  
FRA 69,699 -1,014
-1,43%
29.05
16:36
69,571
69,371
1,10% -2,24% 3,93% 28.649,26  
Hugo Boss AG
DE000A1PHFF7
XETRA 103,95 -1,400
-1,33%
29.05
17:35
-
-
-5,50% -9,61% 0,92% 26,67 Mio.  
FRA 104,197 -0,803
-0,76%
29.05
14:18
104,295
103,895
-4,92% -9,46% 1,31% 40.552,64  
Jungheinrich AG
DE0006219934
XETRA 62,35 -1,650
-2,58%
29.05
17:35
-
-
-3,09% 10,45% 16,80% 3,49 Mio.  
FRA 62,500 -1,500
-2,34%
29.05
17:37
62,734
62,266
-3,40% 11,22% 17,70% 27.809,85  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 123,00 0,500
+0,41%
29.05
17:35
-
-
1,78% -0,81% 18,04% 10,96 Mio.  
FRA 122,000 -0,600
-0,49%
29.05
08:35
123,342
122,942
-1,09% -1,43% 17,31% 0,00  
KION GROUP AG
DE000KGX8881
XETRA 43,225 -0,270
-0,62%
29.05
17:35
-
-
7,79% 11,02% 28,66% 18,40 Mio.  
FRA 42,960 -0,210
-0,49%
29.05
19:55
43,269
42,947
7,53% 10,80% 27,36% 9.644,76  
Klöckner & Co SE
DE000KC01000
XETRA 7,939 -0,151
-1,87%
29.05
17:35
-
-
-7,80% -14,58% -35,82% 10,33 Mio.  
FRA 7,968 -0,131
-1,62%
29.05
19:49
7,990
7,931
-8,01% -14,59% -35,35% 89.697  
Krones AG
DE0006335003
XETRA 99,78 -0,370
-0,37%
29.05
17:36
-
-
0,57% 15,75% 40,16% 7,45 Mio.  
FRA 99,750 -0,240
-0,24%
29.05
17:37
100,124
99,376
0,94% 15,78% 40,17% 12.881,20  
KUKA Aktiengesellschaft
DE0006204407
XETRA 72,10 -1,880
-2,54%
29.05
17:35
-
-
10,24% 3,76% 75,00% 19,13 Mio.  
FRA 72,200 -1,700
-2,30%
29.05
17:37
72,380
72,020
10,06% 3,36% 74,19% 60.319  
LEG Immobilien AG
DE000LEG1110
XETRA 66,69 -1,200
-1,77%
29.05
17:35
-
-
-4,82% -9,25% 29,19% 18,85 Mio.  
FRA 67,400 -0,570
-0,84%
29.05
19:57
67,500
66,546
-3,65% -8,19% 30,83% 9.453,98  
Leoni AG
DE0005408884
XETRA 59,23 -2,480
-4,02%
29.05
17:35
-
-
2,30% 2,88% 0,99% 10,92 Mio.  
FRA 59,440 -2,130
-3,46%
29.05
17:52
59,580
59,300
3,10% 3,83% 1,35% 48.459,09  
MAN SE St
DE0005937007
XETRA 94,10 0,010
+0,01%
29.05
17:35
-
-
-3,19% -1,77% 3,12% 12,06 Mio.  
FRA 93,990 -0,310
-0,33%
29.05
15:31
94,300
93,900
-3,00% -1,83% 3,25% 50.041  
METRO AG St
DE0007257503
XETRA 31,595 -0,545
-1,70%
29.05
17:35
-
-
-3,62% 5,62% 4,19% 29,78 Mio.  
FRA 31,550 -0,590
-1,84%
29.05
18:21
31,750
31,550
-2,47% 5,68% 4,19% 27.515,85  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 86,86 -0,220
-0,25%
29.05
17:35
-
-
-3,92% 2,21% 28,64% 20,65 Mio.  
FRA 87,721 0,822
+0,95%
29.05
09:28
87,148
86,848
-2,41% 3,45% 29,94% 4.386,05  
NORMA Group SE
DE000A1H8BV3
XETRA 48,825 -0,585
-1,18%
29.05
17:35
-
-
1,68% 2,28% 21,85% 3,27 Mio.  
FRA 49,109 -0,565
-1,14%
29.05
12:41
48,978
48,848
3,18% 4,68% 22,25% 1.964,36  
OSRAM Licht AG
DE000LED4000
XETRA 47,990 -1,615
-3,26%
29.05
17:35
-
-
-1,24% 17,11% 30,96% 19,72 Mio.  
FRA 48,001 -1,810
-3,63%
29.05
17:43
48,178
48,000
-0,82% 17,50% 31,14% 415.324  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 43,540 -0,975
-2,19%
29.05
17:35
-
-
-5,26% -0,81% 29,89% 33,02 Mio.  
FRA 43,723 -0,767
-1,72%
29.05
17:07
43,887
43,559
-4,27% 0,05% 30,08% 80.714  
Rheinmetall AG
DE0007030009
XETRA 47,865 -1,290
-2,62%
29.05
17:35
-
-
5,74% 5,69% -5,03% 7,38 Mio.  
FRA 48,285 -0,545
-1,12%
29.05
19:49
48,277
47,877
6,40% 6,83% -3,41% 91.087  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 25,390 -0,545
-2,10%
29.05
17:35
-
-
2,28% 8,18% 11,21% 6,34 Mio.  
FRA 25,642 -0,258
-1,00%
29.05
15:57
25,470
25,370
2,67% 10,27% 12,12% 11.577,54  
RTL Group S.A.
LU0061462528
XETRA 81,67 -1,880
-2,25%
29.05
17:35
-
-
-3,30% -7,72% -3,13% 8,93 Mio.  
FRA 81,866 -1,476
-1,77%
29.05
16:28
81,938
81,598
-3,12% -7,69% -2,93% 68.018  
Salzgitter AG
DE0006202005
XETRA 33,020 -0,520
-1,55%
29.05
17:35
-
-
9,10% 29,36% 4,28% 16,49 Mio.  
FRA 33,023 -0,459
-1,37%
29.05
18:11
33,148
33,008
9,42% 28,91% 4,46% 166.236  
STADA Arzneimittel AG
DE0007251803
XETRA 31,595 -0,735
-2,27%
29.05
17:35
-
-
-4,52% 7,65% -7,77% 15,71 Mio.  
FRA 31,703 -0,618
-1,91%
29.05
17:36
31,768
31,491
-4,37% 7,43% -7,44% 34.823,20  
Südzucker AG
DE0007297004
XETRA 14,200 0,235
+1,68%
29.05
17:35
-
-
9,44% 4,22% -5,90% 7,78 Mio.  
FRA 14,344 0,354
+2,53%
29.05
19:46
14,378
14,272
9,84% 5,66% -5,13% 45.944,44  
Symrise AG
DE000SYM9999
XETRA 57,96 -0,110
-0,19%
29.05
17:35
-
-
8,17% 1,97% 48,05% 25,85 Mio.  
FRA 57,820 -0,110
-0,19%
29.05
17:37
58,100
57,820
9,14% 1,82% 48,05% 4.644,00  
TAG Immobilien AG
DE0008303504
XETRA 11,710 -0,065
-0,55%
29.05
17:35
-
-
1,30% -2,58% 27,09% 3,13 Mio.  
FRA 11,750 0,005
+0,04%
29.05
17:48
11,780
11,730
1,91% -1,88% 27,76% 54.653  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 27,340 -0,505
-1,81%
29.05
17:35
-
-
-5,05% -4,69% 2,40% 4,81 Mio.  
FRA 27,408 -0,575
-2,05%
29.05
19:28
-
-
-7,09% -4,53% 2,84% 123.372  
Wacker Chemie AG
DE000WCH8881
XETRA 98,83 -3,320
-3,25%
29.05
17:35
-
-
-10,07% -2,82% 19,40% 14,50 Mio.  
FRA 99,250 -2,800
-2,74%
29.05
17:48
99,210
99,010
-9,37% -2,27% 20,06% 111.810  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 33,960 -0,700
-2,02%
29.05
17:36
-
-
-1,38% -21,41% -28,07% 5,48 Mio.  
FRA 34,084 -0,816
-2,34%
29.05
19:26
-
-
-1,86% -20,74% -26,88% 7.004,29  
Ergebnisse 1 - 50 von 51
Anzeige