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 33,635 0,605
+1,83%
30.01
17:35
-
-
1,04% 2,58% 21,49% 85,43 Mio.  
FRA 33,752 2,252
+7,15%
30.01
18:23
33,777
33,577
1,29% 2,76% 21,24% 1,07 Mio.  
Airbus Group N.V.
NL0000235190
XETRA 47,210 -1,275
-2,63%
30.01
17:35
-
-
14,87% 2,81% -11,08% 18,68 Mio.  
FRA 47,708 -1,150
-2,35%
30.01
19:56
47,500
47,433
15,82% 3,36% -10,62% 2,62 Mio.  
Aurubis AG
DE0006766504
XETRA 48,170 -1,200
-2,43%
30.01
17:35
-
-
3,49% 18,63% 12,19% 14,79 Mio.  
FRA 48,211 -1,222
-2,47%
30.01
17:40
48,436
48,276
3,15% 18,79% 12,22% 196.101  
Axel Springer SE
DE0005501357
XETRA 54,57 -0,170
-0,31%
30.01
17:36
-
-
8,97% 27,98% 15,03% 14,26 Mio.  
FRA 54,510 -0,358
-0,65%
30.01
17:44
54,798
54,608
8,29% 27,37% 14,84% 54.480  
Bilfinger SE
DE0005909006
XETRA 46,420 0,735
+1,61%
30.01
17:35
-
-
0,14% -7,99% -45,72% 14,44 Mio.  
FRA 46,550 0,656
+1,43%
30.01
18:36
46,656
46,406
-0,08% -8,27% -45,61% 153.492  
Brenntag AG
DE000A1DAHH0
XETRA 48,320 1,455
+3,10%
30.01
17:35
-
-
3,89% 27,36% 12,68% 26,44 Mio.  
FRA 48,150 1,370
+2,93%
30.01
15:34
48,508
48,308
2,99% 27,80% 11,81% 22.187,21  
Celesio AG
DE000CLS1001
XETRA 26,250 0,110
+0,42%
30.01
17:35
-
-
-1,76% -0,02% 7,58% 4,92 Mio.  
FRA 26,190 0,133
+0,51%
30.01
17:28
26,340
26,140
-0,19% -0,21% 8,00% 3.092,78  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 30,800 -0,300
-0,96%
30.01
17:35
-
-
9,55% 36,13% 61,59% 42,90 Mio.  
FRA 30,729 -0,523
-1,67%
30.01
19:06
30,869
30,670
9,67% 35,99% 62,04% 47.146,02  
Deutsche EuroShop AG
DE0007480204
XETRA 41,065 -0,390
-0,94%
30.01
17:35
-
-
13,45% 17,68% 30,70% 7,60 Mio.  
FRA 40,912 -0,697
-1,68%
30.01
17:37
41,218
40,912
13,02% 17,50% 30,21% 37.372,80  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 23,040 -0,380
-1,62%
30.01
17:35
-
-
17,67% 31,21% 65,04% 27,27 Mio.  
FRA 23,100 -0,260
-1,11%
30.01
18:47
23,160
23,040
18,02% 31,96% 65,77% 30.005,40  
DMG MORI SEIKI AG
DE0005878003
XETRA 29,000 -0,305
-1,04%
30.01
17:35
-
-
23,40% 43,35% 24,78% 16,80 Mio.  
FRA 29,150 -0,200
-0,68%
30.01
19:59
29,150
28,963
23,88% 43,38% 24,26% 131.525  
Dürr AG
DE0005565204
XETRA 80,80 0,570
+0,71%
30.01
17:35
-
-
10,29% 48,28% 29,92% 8,84 Mio.  
FRA 81,176 1,176
+1,47%
30.01
18:25
81,176
80,692
9,20% 49,15% 29,91% 377.090  
ElringKlinger AG
DE0007856023
XETRA 30,930 -0,325
-1,04%
30.01
17:35
-
-
7,41% 29,50% 9,68% 4,52 Mio.  
FRA 30,814 -0,536
-1,71%
30.01
17:37
31,045
30,814
7,95% 28,99% 8,86% 17.442,40  
Evonik Industries AG
DE000EVNK013
XETRA 28,155 0,315
+1,13%
30.01
17:35
-
-
3,80% 7,46% 0,25% 7,23 Mio.  
FRA 28,250 0,475
+1,71%
30.01
19:35
28,250
28,050
2,73% 6,66% 0,52% 55.989  
Fielmann AG
DE0005772206
XETRA 60,31 -1,540
-2,49%
30.01
17:35
-
-
6,65% 16,23% 47,64% 8,11 Mio.  
FRA 59,942 -2,190
-3,52%
30.01
18:34
60,100
59,941
6,47% 16,35% 46,65% 24.447,22  
Fraport AG
DE0005773303
XETRA 54,22 -0,110
-0,20%
30.01
17:35
-
-
12,86% 11,91% -1,69% 8,05 Mio.  
FRA 54,093 -0,237
-0,44%
30.01
17:08
54,416
54,176
12,06% 12,89% -1,99% 28.346,43  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 36,500 0,155
+0,43%
30.01
17:35
-
-
9,63% 23,52% 8,00% 6,59 Mio.  
FRA 36,427 0,128
+0,35%
30.01
17:21
36,500
36,462
8,90% 22,89% 7,61% 142.810  
GAGFAH S.A. (Umtausch)
LU1152862774
XETRA 19,720 -0,150
-0,75%
30.01
17:35
-
-
- - - 233.498  
FRA 19,520 0,020
+0,10%
30.01
17:29
20,496
19,520
8,44% - - 0,00  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 40,245 0,050
+0,12%
30.01
17:35
-
-
9,96% 11,08% 15,02% 20,25 Mio.  
FRA 40,200 0,001
0,00%
30.01
18:54
40,350
40,050
9,62% 10,91% 14,53% 216.479  
Gerresheimer AG
DE000A0LD6E6
XETRA 48,395 0,955
+2,01%
30.01
17:35
-
-
7,66% 9,29% -5,57% 5,61 Mio.  
FRA 48,501 0,849
+1,78%
30.01
19:13
48,619
48,479
7,64% 10,19% -5,64% 26.381,50  
Gerry Weber International AG
DE0003304101
XETRA 34,255 0,265
+0,78%
30.01
17:35
-
-
0,31% 8,64% 2,35% 5,77 Mio.  
FRA 34,181 -0,320
-0,93%
30.01
18:46
34,440
34,184
-0,16% 7,80% 3,10% 90.784  
Hannover Rück SE
DE0008402215
XETRA 79,44 -1,550
-1,91%
30.01
17:35
-
-
5,96% 20,99% 34,14% 24,91 Mio.  
FRA 79,191 -1,570
-1,94%
30.01
19:04
-
-
5,56% 20,53% 33,32% 131.605  
HOCHTIEF AG
DE0006070006
XETRA 61,74 -0,090
-0,15%
30.01
17:35
-
-
5,50% 8,22% 3,21% 6,01 Mio.  
FRA 62,573 0,299
+0,48%
30.01
12:47
61,900
61,700
7,10% 9,82% 5,71% 20.451,46  
Hugo Boss AG
DE000A1PHFF7
XETRA 114,40 -0,850
-0,74%
30.01
17:35
-
-
12,49% 8,08% 23,28% 24,96 Mio.  
FRA 114,477 -1,504
-1,30%
30.01
17:22
114,824
114,424
11,76% 8,41% 21,95% 69.131  
Jungheinrich AG
DE0006219934
XETRA 53,76 0,260
+0,49%
30.01
17:35
-
-
1,57% 23,71% 0,54% 2,87 Mio.  
FRA 53,700 -0,050
-0,09%
30.01
17:39
53,901
53,500
1,69% 23,59% 0,75% 3.465,18  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 120,50 0,500
+0,42%
30.01
17:35
-
-
7,21% 11,57% 23,95% 4,70 Mio.  
FRA 120,361 2,074
+1,75%
30.01
19:35
120,869
120,469
7,28% 11,57% 24,42% 6.860,58  
KION GROUP AG
DE000KGX8881
XETRA 34,400 0,410
+1,21%
30.01
17:35
-
-
8,40% 21,40% 1,93% 5,62 Mio.  
FRA 34,272 0,304
+0,89%
30.01
17:21
34,419
34,188
7,52% 20,77% 2,30% 5.097,45  
Klöckner & Co SE
DE000KC01000
XETRA 9,168 0,060
+0,66%
30.01
17:35
-
-
2,29% 2,21% -18,14% 3,70 Mio.  
FRA 9,130 -0,012
-0,13%
30.01
14:51
-
-
1,93% 2,43% -18,86% 53.163  
Krones AG
DE0006335003
XETRA 84,09 0,890
+1,07%
30.01
17:35
-
-
4,12% 12,87% 39,50% 6,48 Mio.  
FRA 84,150 0,641
+0,77%
30.01
18:44
84,342
83,839
3,70% 12,97% 38,72% 28.690,96  
KUKA Aktiengesellschaft
DE0006204407
XETRA 60,02 -0,930
-1,53%
30.01
17:35
-
-
1,76% 21,79% 69,67% 6,99 Mio.  
FRA 60,150 -0,902
-1,48%
30.01
19:53
60,300
60,000
2,05% 21,69% 70,07% 132.698  
LEG Immobilien AG
DE000LEG1110
XETRA 67,93 -0,910
-1,32%
30.01
17:35
-
-
9,58% 25,24% 53,00% 15,81 Mio.  
FRA 67,800 -0,920
-1,34%
30.01
18:55
68,246
67,771
9,60% 25,21% 51,87% 43.596,50  
Leoni AG
DE0005408884
XETRA 55,47 0,150
+0,27%
30.01
17:35
-
-
12,30% 25,05% -3,78% 7,24 Mio.  
FRA 55,150 -0,356
-0,64%
30.01
17:44
55,563
55,150
11,65% 24,32% -4,74% 94.378  
MAN SE St
DE0005937007
XETRA 94,42 -0,270
-0,29%
30.01
17:35
-
-
2,45% 4,16% 4,74% 6,60 Mio.  
FRA 94,370 -0,440
-0,46%
30.01
08:06
94,520
94,120
2,59% 4,31% 4,72% 0,00  
METRO AG St
DE0007257503
XETRA 27,310 -0,490
-1,76%
30.01
17:35
-
-
7,90% 9,48% -11,96% 28,66 Mio.  
FRA 27,350 -0,500
-1,80%
30.01
19:04
27,410
27,290
8,45% 9,64% -12,66% 267.436  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 81,13 -1,010
-1,23%
30.01
17:35
-
-
12,43% 18,16% 22,48% 21,07 Mio.  
FRA 81,015 -1,065
-1,30%
30.01
18:02
81,284
81,014
12,25% 17,70% 21,77% 101.052  
NORMA Group SE
DE000A1H8BV3
XETRA 44,050 0,030
+0,07%
30.01
17:35
-
-
11,13% 22,58% 9,26% 10,19 Mio.  
FRA 43,979 -0,066
-0,15%
30.01
17:06
44,240
44,110
12,47% 24,42% 8,14% 17.130,61  
OSRAM Licht AG
DE000LED4000
XETRA 40,880 0,215
+0,53%
30.01
17:35
-
-
24,79% 47,61% -7,98% 14,53 Mio.  
FRA 40,880 0,107
+0,26%
30.01
19:49
41,050
40,850
23,64% 46,61% -9,96% 156.392  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 39,340 -0,070
-0,18%
30.01
17:35
-
-
12,95% 23,83% 18,12% 35,98 Mio.  
FRA 39,133 -0,551
-1,39%
30.01
18:08
39,427
39,133
11,87% 22,70% 17,38% 656.830  
Rheinmetall AG
DE0007030009
XETRA 38,510 0,815
+2,16%
30.01
17:35
-
-
6,18% 15,18% -18,11% 9,80 Mio.  
FRA 38,330 0,332
+0,87%
30.01
16:21
38,795
38,411
5,23% 14,45% -18,42% 48.185,49  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23,480 -0,075
-0,32%
30.01
17:36
-
-
1,23% -0,19% 13,55% 4,45 Mio.  
FRA 23,556 0,023
+0,10%
30.01
08:06
23,556
23,456
1,36% 0,13% 13,74% 0,00  
RTL Group S.A.
LU0061462528
XETRA 83,92 1,050
+1,27%
30.01
17:35
-
-
6,07% 12,39% -8,67% 12,47 Mio.  
FRA 83,749 1,220
+1,48%
30.01
19:34
84,246
83,906
5,11% 12,44% -8,93% 181.474  
Salzgitter AG
DE0006202005
XETRA 24,245 0,955
+4,10%
30.01
17:35
-
-
3,57% 4,10% -25,17% 11,22 Mio.  
FRA 24,158 0,740
+3,16%
30.01
19:04
24,298
24,098
2,73% 3,12% -26,51% 195.288  
STADA Arzneimittel AG
DE0007251803
XETRA 27,545 0,320
+1,18%
30.01
17:35
-
-
9,09% -9,38% -21,40% 13,33 Mio.  
FRA 27,667 0,564
+2,08%
30.01
16:00
27,696
27,422
9,36% -9,43% -21,48% 41.763,57  
Südzucker AG
DE0007297004
XETRA 11,125 0,080
+0,72%
30.01
17:35
-
-
-7,02% 2,72% -39,86% 4,14 Mio.  
FRA 11,169 0,098
+0,89%
30.01
19:11
11,169
11,086
-6,81% 3,42% -39,77% 29.985,39  
Symrise AG
DE000SYM9999
XETRA 58,12 -0,300
-0,51%
30.01
17:35
-
-
15,94% 31,26% 69,37% 29,80 Mio.  
FRA 57,903 -0,697
-1,19%
30.01
17:37
58,337
57,903
15,62% 31,25% 68,11% 116.615  
TAG Immobilien AG
DE0008303504
XETRA 11,515 0,080
+0,70%
30.01
17:35
-
-
19,70% 25,76% 28,66% 4,31 Mio.  
FRA 11,472 0,080
+0,70%
30.01
17:37
11,558
11,472
20,00% 25,76% 28,42% 22.978,00  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 27,010 -0,160
-0,59%
30.01
17:35
-
-
6,89% 6,28% 13,51% 4,33 Mio.  
FRA 27,020 -0,150
-0,55%
30.01
14:31
-
-
6,19% 6,52% 11,71% 29.740,40  
TUI AG
DE000TUAG000
XETRA 15,640 0,070
+0,45%
30.01
17:35
-
-
13,33% 27,26% 24,67% 15,79 Mio.  
FRA 15,660 -0,059
-0,38%
30.01
15:17
15,707
15,627
13,21% 26,47% 24,49% 108.593  
Wacker Chemie AG
DE000WCH8881
XETRA 95,00 3,110
+3,38%
30.01
17:35
-
-
4,34% 2,91% 10,72% 13,85 Mio.  
FRA 94,820 3,068
+3,34%
30.01
19:10
94,900
94,451
3,92% 2,77% 9,56% 245.214  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 40,675 0,620
+1,55%
30.01
17:35
-
-
1,16% 14,06% -23,89% 7,94 Mio.  
FRA 40,000 -
0,00%
30.01
18:33
40,300
40,050
-0,56% 11,82% -25,03% 87.353  
Anzeige