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 35,710 -0,045
-0,13%
03.07
17:36
-
-
0,18% -10,14% 3,00% 3,84 Mio.  
FRA 35,850 0,040
+0,11%
03.07
17:34
35,857
35,607
1,61% -9,95% 3,62% 42.023,10  
Airbus Group SE
NL0000235190
XETRA 59,30 -0,360
-0,60%
03.07
17:36
-
-
-0,90% -2,40% 23,55% 10,83 Mio.  
FRA 59,475 -0,165
-0,28%
03.07
19:28
59,431
59,289
-0,23% -2,24% 24,01% 407.568  
Aurubis AG
DE0006766504
XETRA 53,13 0,240
+0,45%
03.07
17:35
-
-
-6,28% -0,52% 39,08% 3,52 Mio.  
FRA 53,141 0,165
+0,31%
03.07
17:14
53,302
53,102
-7,11% -0,41% 38,75% 41.758,31  
Axel Springer SE
DE0005501357
XETRA 47,630 -0,205
-0,43%
03.07
17:35
-
-
-2,10% -15,14% 4,31% 4,38 Mio.  
FRA 47,538 -1,289
-2,64%
03.07
17:43
47,779
47,579
-2,70% -15,25% 3,61% 5.716,26  
Bilfinger SE
DE0005909006
XETRA 34,590 0,035
+0,10%
03.07
17:35
-
-
-9,93% -37,73% -50,58% 4,60 Mio.  
FRA 34,795 0,435
+1,27%
03.07
19:21
34,800
34,530
-8,53% -37,46% -50,49% 33.165,47  
Brenntag AG
DE000A1DAHH0
XETRA 51,63 -0,120
-0,23%
03.07
17:35
-
-
-1,66% -8,54% 15,68% 8,01 Mio.  
FRA 51,695 -0,696
-1,33%
03.07
08:04
51,802
51,602
-2,09% -8,51% 14,88% 0,00  
Celesio AG
DE000CLS1001
XETRA 26,115 -0,315
-1,19%
03.07
17:35
-
-
-0,72% -4,83% -0,48% 2,57 Mio.  
FRA 26,185 -0,250
-0,95%
03.07
17:22
26,308
26,112
-0,97% -4,59% -0,11% 0,00  
CTS Eventim AG & Co. KGaA
DE0005470306
XETRA 32,255 -0,480
-1,47%
03.07
17:35
-
-
1,43% 9,38% 50,37% 2,32 Mio.  
FRA 32,416 -0,482
-1,47%
03.07
18:47
32,950
32,550
2,44% 8,85% 51,34% 19.422,45  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 25,660 0,120
+0,47%
03.07
17:35
-
-
-5,89% -17,93% 16,29% 20,79 Mio.  
FRA 25,600 -0,074
-0,29%
03.07
19:54
25,778
25,588
-6,41% -18,04% 16,36% 78.095  
Deutsche EuroShop AG
DE0007480204
XETRA 40,730 0,525
+1,31%
03.07
17:35
-
-
-3,86% -13,19% 13,98% 5,72 Mio.  
FRA 40,690 0,190
+0,47%
03.07
17:36
40,874
40,794
-4,13% -13,13% 14,01% 19.399,50  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 21,055 0,250
+1,20%
03.07
17:35
-
-
-1,66% -12,05% 31,51% 11,76 Mio.  
FRA 21,008 0,250
+1,20%
03.07
17:36
21,159
21,064
-1,51% -12,25% 31,42% 4.702,63  
DMG MORI AG
DE0005878003
XETRA 32,580 0,030
+0,09%
03.07
17:35
-
-
0,43% 6,42% 25,12% 2,09 Mio.  
FRA 32,500 0,112
+0,35%
03.07
17:37
32,662
32,338
0,12% 6,56% 25,00% 4.205,50  
Dürr AG
DE0005565204
XETRA 85,43 0,370
+0,43%
03.07
17:35
-
-
-2,65% -17,70% 29,18% 5,35 Mio.  
FRA 85,420 0,420
+0,49%
03.07
19:56
85,719
85,121
-2,80% -17,77% 28,73% 17.628,64  
ElringKlinger AG
DE0007856023
XETRA 24,120 -0,005
-0,02%
03.07
17:35
-
-
-2,35% -13,95% -19,24% 1,57 Mio.  
FRA 24,040 -0,005
-0,02%
03.07
17:36
24,155
24,105
-2,36% -13,99% -19,20% 25.098,22  
Evonik Industries AG
DE000EVNK013
XETRA 34,910 -0,045
-0,13%
03.07
17:35
-
-
4,49% 2,60% 16,99% 12,06 Mio.  
FRA 34,808 -0,122
-0,35%
03.07
19:38
34,938
34,678
4,06% 1,96% 16,61% 29.976,92  
Fielmann AG
DE0005772206
XETRA 61,17 -0,420
-0,68%
03.07
17:35
-
-
-0,03% -4,44% 19,65% 3,25 Mio.  
FRA 61,800 0,200
+0,32%
03.07
18:28
61,800
61,189
0,90% -3,90% 20,82% 115.190  
Fraport AG
DE0005773303
XETRA 56,78 -0,370
-0,65%
03.07
17:35
-
-
-2,14% 1,90% 8,65% 5,65 Mio.  
FRA 56,490 -0,529
-0,93%
03.07
15:28
56,970
56,730
-2,85% 1,22% 7,92% 13.485,70  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 38,185 -0,180
-0,47%
03.07
17:35
-
-
-3,11% 0,82% 13,75% 2,59 Mio.  
FRA 38,165 -0,094
-0,25%
03.07
17:18
38,293
38,008
-3,07% 0,83% 13,62% 17.810,10  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 40,175 0,020
+0,05%
03.07
17:35
-
-
-5,45% -11,56% 14,30% 9,20 Mio.  
FRA 40,085 0,020
+0,05%
03.07
17:36
40,373
40,193
-5,46% -11,63% 14,23% 17.027,20  
Gerresheimer AG
DE000A0LD6E6
XETRA 54,91 -0,290
-0,53%
03.07
17:35
-
-
7,06% 6,21% 6,72% 3,36 Mio.  
FRA 54,990 -0,269
-0,49%
03.07
11:40
54,980
54,840
7,61% 6,71% 6,88% 5.499,00  
Gerry Weber International AG
DE0003304101
XETRA 20,940 -0,110
-0,52%
03.07
17:35
-
-
-30,55% -35,36% -41,41% 4,38 Mio.  
FRA 20,955 -0,045
-0,21%
03.07
18:51
21,061
20,905
-30,72% -35,53% -41,76% 104.224  
Hannover Rück SE
DE0008402215
XETRA 89,91 -0,590
-0,65%
03.07
17:35
-
-
2,71% -8,17% 34,58% 13,06 Mio.  
FRA 90,304 -0,358
-0,39%
03.07
10:16
90,357
89,463
3,32% -7,65% 35,30% 31.616,40  
HOCHTIEF AG
DE0006070006
XETRA 70,29 0,150
+0,21%
03.07
17:35
-
-
4,10% -2,36% 10,40% 4,96 Mio.  
FRA 70,327 0,388
+0,55%
03.07
17:05
70,502
70,302
4,96% -0,92% 10,17% 28.510,04  
Hugo Boss AG
DE000A1PHFF7
XETRA 100,90 -0,050
-0,05%
03.07
17:35
-
-
-2,09% -10,87% -7,18% 17,19 Mio.  
FRA 101,300 0,283
+0,28%
03.07
17:35
101,252
100,852
-2,13% -10,60% -7,02% 56.159  
Jungheinrich AG
DE0006219934
XETRA 61,75 0,800
+1,31%
03.07
17:35
-
-
1,01% 1,01% 15,44% 1,85 Mio.  
FRA 61,350 0,350
+0,57%
03.07
18:27
61,850
61,350
0,07% 0,33% 15,00% 26.304,50  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 123,25 0,150
+0,12%
03.07
17:35
-
-
2,07% 2,20% 14,65% 1,54 Mio.  
FRA 122,495 -0,047
-0,04%
03.07
10:53
123,570
123,170
0,29% 2,88% 12,48% 3.674,85  
KION GROUP AG
DE000KGX8881
XETRA 42,875 0,180
+0,42%
03.07
17:35
-
-
2,07% 10,50% 30,72% 3,47 Mio.  
FRA 42,690 -0,097
-0,23%
03.07
19:38
43,053
42,654
2,00% 10,15% 29,52% 22.961,71  
Klöckner & Co SE
DE000KC01000
XETRA 8,290 0,035
+0,42%
03.07
17:35
-
-
6,93% -11,64% -21,50% 7,43 Mio.  
FRA 8,321 0,010
+0,12%
03.07
17:35
-
-
7,72% -11,45% -21,03% 27.166,50  
Krones AG
DE0006335003
XETRA 97,45 1,780
+1,86%
03.07
17:35
-
-
0,15% -1,60% 33,24% 5,02 Mio.  
FRA 97,986 2,286
+2,39%
03.07
18:44
98,475
97,497
0,44% -1,02% 33,81% 14.773,77  
KUKA Aktiengesellschaft
DE0006204407
XETRA 76,00 0,200
+0,26%
03.07
17:35
-
-
2,87% 6,74% 71,40% 4,48 Mio.  
FRA 75,696 -0,004
-0,01%
03.07
17:48
76,305
75,700
2,34% 6,31% 69,87% 74.244  
LEG Immobilien AG
DE000LEG1110
XETRA 62,57 0,660
+1,07%
03.07
17:35
-
-
-2,81% -16,58% 21,73% 5,41 Mio.  
FRA 62,650 0,670
+1,08%
03.07
17:18
62,831
62,394
-3,17% -16,40% 21,58% 0,00  
Leoni AG
DE0005408884
XETRA 59,64 1,390
+2,39%
03.07
17:35
-
-
4,10% 1,90% -1,03% 11,08 Mio.  
FRA 59,540 1,390
+2,39%
03.07
17:36
59,900
59,700
3,91% 1,81% -1,03% 110.618  
MAN SE St
DE0005937007
XETRA 92,20 -0,210
-0,23%
03.07
17:35
-
-
-1,20% -5,75% 1,93% 3,01 Mio.  
FRA 92,010 -0,421
-0,46%
03.07
08:04
92,400
92,000
-1,48% -6,10% 1,57% 0,00  
METRO AG St
DE0007257503
XETRA 28,440 -0,155
-0,54%
03.07
17:35
-
-
-9,86% -13,29% -12,63% 14,82 Mio.  
FRA 28,456 -0,094
-0,33%
03.07
18:14
28,544
28,484
-9,52% -12,85% -12,58% 25.855,34  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 84,96 -0,230
-0,27%
03.07
17:35
-
-
0,53% -7,40% 26,33% 4,72 Mio.  
FRA 84,888 -0,587
-0,69%
03.07
12:07
85,224
84,924
-0,01% -7,24% 26,70% 9.762,12  
NORMA Group SE
DE000A1H8BV3
XETRA 44,900 -0,195
-0,43%
03.07
17:36
-
-
-4,88% -7,17% 7,80% 1,61 Mio.  
FRA 45,000 0,005
+0,01%
03.07
15:00
44,962
44,832
-4,30% -6,95% 6,96% 11.250,00  
OSRAM Licht AG
DE000LED4000
XETRA 44,850 -0,460
-1,02%
03.07
17:35
-
-
-2,36% -2,91% 25,81% 9,65 Mio.  
FRA 44,764 -0,377
-0,84%
03.07
18:07
45,018
44,818
-1,99% -2,87% 25,58% 42.518,09  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 44,905 -0,050
-0,11%
03.07
17:35
-
-
5,36% -2,72% 35,66% 13,19 Mio.  
FRA 44,880 0,113
+0,25%
03.07
17:27
45,048
44,712
5,58% -2,23% 35,53% 31.484,00  
Rheinmetall AG
DE0007030009
XETRA 47,430 0,430
+0,91%
03.07
17:35
-
-
0,72% 4,46% -10,17% 9,61 Mio.  
FRA 47,350 0,403
+0,86%
03.07
15:33
47,707
47,307
0,84% 3,79% -10,59% 56.148  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 24,375 0,230
+0,95%
03.07
17:35
-
-
-2,75% 5,09% 8,40% 4,83 Mio.  
FRA 24,009 -0,475
-1,94%
03.07
08:04
24,451
24,351
-4,36% 4,26% 6,57% 0,00  
RTL Group S.A.
LU0061462528
XETRA 82,20 -0,070
-0,09%
03.07
17:35
-
-
1,90% -10,02% 0,40% 3,65 Mio.  
FRA 82,521 -0,142
-0,17%
03.07
17:36
82,628
82,238
2,55% -9,61% 0,56% 38.723,37  
Salzgitter AG
DE0006202005
XETRA 32,495 0,335
+1,04%
03.07
17:35
-
-
-3,82% 16,83% 4,03% 8,89 Mio.  
FRA 32,469 0,376
+1,17%
03.07
18:11
32,485
32,355
-5,39% 16,35% 3,98% 21.589,20  
STADA Arzneimittel AG
DE0007251803
XETRA 30,305 -0,355
-1,16%
03.07
17:35
-
-
-2,46% -3,43% -14,16% 5,49 Mio.  
FRA 30,172 -0,833
-2,69%
03.07
18:38
30,471
30,169
-0,93% -3,86% -14,47% 7.023,76  
Südzucker AG
DE0007297004
XETRA 14,905 -0,210
-1,39%
03.07
17:35
-
-
0,78% 29,10% -1,00% 6,94 Mio.  
FRA 14,905 -0,160
-1,06%
03.07
17:08
14,955
14,855
1,12% 29,05% -1,23% 23.621,51  
Symrise AG
DE000SYM9999
XETRA 55,86 -0,140
-0,25%
03.07
17:35
-
-
-0,76% -5,35% 38,18% 6,80 Mio.  
FRA 55,740 -0,140
-0,25%
03.07
17:36
56,125
55,885
-0,73% -5,33% 37,56% 20.398,00  
TAG Immobilien AG
DE0008303504
XETRA 10,700 0,170
+1,61%
03.07
17:35
-
-
-6,84% -16,47% 21,32% 3,19 Mio.  
FRA 10,670 0,129
+1,22%
03.07
17:38
10,758
10,698
-6,85% -16,51% 21,43% 12.901,97  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 27,635 -0,150
-0,54%
03.07
17:35
-
-
0,56% -7,51% 3,35% 1,63 Mio.  
FRA 27,695 0,095
+0,34%
03.07
14:01
27,772
27,498
1,53% -7,19% 3,73% 2.925,08  
Wacker Chemie AG
DE000WCH8881
XETRA 94,76 0,320
+0,34%
03.07
17:35
-
-
-5,71% -12,90% 7,73% 6,94 Mio.  
FRA 94,900 0,620
+0,66%
03.07
17:18
95,040
94,670
-5,50% -12,72% 7,68% 16.099,30  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 35,900 -0,225
-0,62%
03.07
17:35
-
-
6,56% -17,11% -17,30% 3,00 Mio.  
FRA 36,052 0,199
+0,56%
03.07
08:20
-
-
7,63% -17,06% -17,17% 0,00  
Zalando SE
DE000ZAL1111
XETRA 30,110 -0,095
-0,31%
03.07
17:35
-
-
-0,30% 27,72% - 6,44 Mio.  
FRA 30,196 0,099
+0,33%
03.07
17:36
30,352
30,182
-0,35% 29,85% - 70.941  
Ergebnisse 1 - 50 von 51
Anzeige