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 32,810 -0,075
-0,23%
24.10
17:35
-
-
-2,97% 0,00% 21,41% 10,48 Mio.  
FRA 32,802 -0,145
-0,44%
24.10
19:36
32,868
32,768
-2,75% 0,02% 21,27% 105.785  
Airbus Group N.V.
NL0000235190
XETRA 45,320 -0,315
-0,69%
24.10
17:35
-
-
-4,67% -0,36% -6,38% 10,96 Mio.  
FRA 45,400 -0,145
-0,32%
24.10
18:20
45,357
45,262
-4,92% 0,11% -6,35% 396.800  
Aurubis AG
DE0006766504
XETRA 41,750 0,245
+0,59%
24.10
17:35
-
-
4,94% 8,89% -14,67% 13,67 Mio.  
FRA 41,724 0,209
+0,50%
24.10
18:08
41,850
41,650
5,67% 8,71% -13,88% 100.865  
Axel Springer SE
DE0005501357
XETRA 42,260 -0,525
-1,23%
24.10
17:35
-
-
-3,33% -6,23% -5,33% 6,88 Mio.  
FRA 42,180 -0,760
-1,77%
24.10
17:46
42,265
42,065
-3,48% -6,02% -5,30% 88.840  
Bilfinger SE
DE0005909006
XETRA 50,00 -0,630
-1,24%
24.10
17:35
-
-
3,35% -23,36% -38,49% 10,21 Mio.  
FRA 49,979 -1,171
-2,29%
24.10
18:29
50,109
49,909
3,52% -23,40% -38,41% 141.763  
Brenntag AG
DE000A1DAHH0
XETRA 37,545 -0,585
-1,53%
24.10
17:35
-
-
-4,16% -10,71% -8,32% 9,93 Mio.  
FRA 37,480 -0,752
-1,97%
24.10
17:43
37,580
37,380
-3,74% -10,82% -7,81% 11.809,73  
Celesio AG
DE000CLS1001
XETRA 26,500 0,035
+0,13%
24.10
17:35
-
-
-0,38% 2,04% 15,72% 2,92 Mio.  
FRA 26,505 -0,030
-0,11%
24.10
12:35
26,604
26,406
-0,14% 2,17% 16,25% 0,00  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 22,485 -0,075
-0,33%
24.10
17:35
-
-
-2,68% -1,60% 13,85% 11,19 Mio.  
FRA 22,517 -0,072
-0,32%
24.10
15:12
22,571
22,403
-2,33% -1,55% 15,45% 8.578,80  
Deutsche EuroShop AG
DE0007480204
XETRA 34,465 -0,045
-0,13%
24.10
17:35
-
-
0,94% -6,36% 4,52% 4,47 Mio.  
FRA 34,390 -0,128
-0,37%
24.10
17:36
34,540
34,390
0,85% -6,45% 4,42% 0,00  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 17,165 0,060
+0,35%
24.10
17:35
-
-
1,54% 4,03% 25,52% 10,49 Mio.  
FRA 17,113 -0,035
-0,20%
24.10
17:36
17,216
17,113
1,59% 3,87% 25,39% 4.279,10  
DMG MORI SEIKI AG
DE0005878003
XETRA 19,925 -0,445
-2,18%
24.10
17:35
-
-
-11,54% -23,78% -9,53% 10,71 Mio.  
FRA 20,000 -0,440
-2,15%
24.10
15:53
20,065
19,935
-11,19% -23,69% -9,21% 60.454  
Dürr AG
DE0005565204
XETRA 53,20 -0,200
-0,37%
24.10
17:35
-
-
-6,80% -15,23% -16,27% 4,98 Mio.  
FRA 53,335 -0,314
-0,59%
24.10
17:52
53,339
53,048
-6,43% -13,32% -16,07% 79.902  
ElringKlinger AG
DE0007856023
XETRA 23,225 -0,220
-0,94%
24.10
17:35
-
-
-2,05% -19,39% -33,10% 2,20 Mio.  
FRA 23,290 -0,090
-0,38%
24.10
17:43
23,368
23,213
-1,45% -18,94% -32,74% 7.476,90  
Evonik Industries AG
DE000EVNK013
XETRA 26,520 -0,430
-1,60%
24.10
17:35
-
-
-5,51% -8,00% -2,75% 5,59 Mio.  
FRA 26,685 -0,260
-0,96%
24.10
13:37
26,785
26,585
-5,12% -6,97% -2,67% 21.320,86  
Fielmann AG
DE0005772206
XETRA 49,255 -0,320
-0,65%
24.10
17:35
-
-
-0,67% 0,53% 21,54% 3,30 Mio.  
FRA 49,237 -0,267
-0,54%
24.10
17:35
49,421
49,053
-0,84% 0,79% 22,37% 35.311,87  
Fraport AG
DE0005773303
XETRA 48,980 -0,320
-0,65%
24.10
17:35
-
-
-5,19% -3,51% -13,46% 2,78 Mio.  
FRA 49,150 0,176
+0,36%
24.10
18:17
49,186
48,946
-5,22% -3,91% -13,25% 18.849,48  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 29,600 -0,075
-0,25%
24.10
17:35
-
-
-3,30% -6,62% -3,19% 6,70 Mio.  
FRA 29,565 -0,309
-1,03%
24.10
17:25
29,698
29,499
-3,12% -6,63% -3,38% 84.840  
GAGFAH S.A.
LU0269583422
XETRA 14,615 -0,135
-0,92%
24.10
17:35
-
-
-1,91% 7,46% 38,66% 17,61 Mio.  
FRA 14,560 -0,225
-1,52%
24.10
18:35
14,614
14,506
-1,91% 7,06% 38,14% 100.308  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 34,890 -0,110
-0,31%
24.10
17:35
-
-
5,00% 0,36% 9,32% 14,74 Mio.  
FRA 34,760 -0,170
-0,49%
24.10
17:36
35,000
34,760
4,92% -0,87% 9,05% 35.225,83  
Gerresheimer AG
DE000A0LD6E6
XETRA 43,610 -0,940
-2,11%
24.10
17:35
-
-
-22,11% -18,13% -3,74% 7,49 Mio.  
FRA 43,669 -0,910
-2,04%
24.10
17:37
43,686
43,546
-21,67% -17,48% -4,95% 34.754,59  
Gerry Weber International AG
DE0003304101
XETRA 31,035 0,025
+0,08%
24.10
17:36
-
-
-3,63% -15,09% -1,48% 3,27 Mio.  
FRA 31,144 0,073
+0,23%
24.10
12:12
31,155
30,925
-3,41% -14,38% -1,42% 35.073,20  
Hannover Rück SE
DE0008402215
XETRA 63,46 0,640
+1,02%
24.10
17:35
-
-
-0,84% -4,24% 8,37% 16,27 Mio.  
FRA 63,200 -0,070
-0,11%
24.10
18:25
63,557
62,930
-0,76% -4,13% 7,95% 106.247  
HOCHTIEF AG
DE0006070006
XETRA 58,33 -0,290
-0,49%
24.10
17:35
-
-
4,67% -10,30% -11,82% 11,95 Mio.  
FRA 58,420 -0,290
-0,49%
24.10
18:51
58,436
58,236
4,78% -10,00% -12,32% 15.581,96  
Hugo Boss AG
DE000A1PHFF7
XETRA 103,90 0,800
+0,78%
24.10
17:35
-
-
3,85% -6,35% 10,47% 19,62 Mio.  
FRA 103,798 0,294
+0,28%
24.10
17:15
104,014
103,714
4,12% -6,39% 10,21% 53.803  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 108,40 0,350
+0,32%
24.10
17:35
-
-
2,17% -1,99% 17,77% 602.509  
FRA 108,100 1,699
+1,60%
24.10
12:46
108,611
108,211
1,78% -2,36% 17,93% 6.702,20  
KION GROUP AG
DE000KGX8881
XETRA 28,500 0,195
+0,69%
24.10
17:36
-
-
-4,97% -6,89% -5,52% 3,00 Mio.  
FRA 28,540 0,040
+0,14%
24.10
17:21
28,607
28,394
-4,81% -7,64% -5,65% 34.830,85  
Klöckner & Co SE
DE000KC01000
XETRA 9,073 -0,217
-2,34%
24.10
17:35
-
-
-17,74% -10,87% -15,28% 5,82 Mio.  
FRA 9,060 -0,216
-2,33%
24.10
18:01
-
-
-17,80% -11,71% -13,96% 54.314  
Krones AG
DE0006335003
XETRA 71,20 -0,650
-0,90%
24.10
17:35
-
-
2,89% -4,20% 12,52% 4,78 Mio.  
FRA 71,426 -0,092
-0,13%
24.10
17:37
71,640
71,212
3,22% -3,52% 11,45% 83.372  
KUKA Aktiengesellschaft
DE0006204407
XETRA 47,045 -0,460
-0,97%
24.10
17:35
-
-
-1,24% 6,73% 37,96% 4,36 Mio.  
FRA 47,240 -0,190
-0,40%
24.10
19:03
47,243
47,009
-1,00% 7,14% 39,15% 23.818,33  
LEG Immobilien AG
DE000LEG1110
XETRA 54,38 -0,440
-0,80%
24.10
17:35
-
-
-1,77% 1,38% 28,30% 7,72 Mio.  
FRA 54,368 -0,266
-0,49%
24.10
17:21
54,474
54,095
-2,16% 1,28% 28,62% 17.112,50  
Leoni AG
DE0005408884
XETRA 43,865 0,135
+0,31%
24.10
17:35
-
-
3,50% -21,18% -11,37% 15,17 Mio.  
FRA 44,000 0,270
+0,62%
24.10
18:51
44,110
43,890
3,29% -20,81% -10,93% 110.845  
MAN SE St
DE0005937007
XETRA 90,65 -0,100
-0,11%
24.10
17:35
-
-
1,68% 0,43% 2,14% 7,07 Mio.  
FRA 90,474 -0,140
-0,15%
24.10
08:03
90,732
90,468
1,48% 0,80% 1,83% 0,00  
METRO AG St
DE0007257503
XETRA 24,830 -0,470
-1,86%
24.10
17:35
-
-
-6,44% -17,56% -28,67% 29,27 Mio.  
FRA 24,890 -0,481
-1,90%
24.10
17:43
24,950
24,830
-6,00% -17,36% -28,50% 50.801  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 66,90 -0,200
-0,30%
24.10
17:35
-
-
3,95% 2,50% -8,74% 12,67 Mio.  
FRA 67,000 -0,303
-0,45%
24.10
19:10
67,050
66,750
4,04% 2,85% -8,21% 48.863,81  
NORMA Group SE
DE000A1H8BV3
XETRA 35,400 -0,360
-1,01%
24.10
17:35
-
-
8,62% -8,33% -1,45% 2,96 Mio.  
FRA 35,662 -0,101
-0,28%
24.10
08:03
35,600
35,280
8,18% -7,74% -0,93% 0,00  
OSRAM Licht AG
DE000LED4000
XETRA 26,865 -0,690
-2,50%
24.10
17:35
-
-
-14,84% -22,40% -27,09% 10,03 Mio.  
FRA 26,818 -0,631
-2,30%
24.10
17:29
26,969
26,769
-14,68% -22,66% -26,85% 26.390,32  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 31,150 -0,380
-1,21%
24.10
17:35
-
-
-4,30% -6,16% -10,87% 13,87 Mio.  
FRA 31,225 -0,234
-0,74%
24.10
18:51
31,342
31,108
-3,80% -5,84% -10,09% 55.354  
Rheinmetall AG
DE0007030009
XETRA 33,940 -0,370
-1,08%
24.10
17:35
-
-
-11,07% -29,80% -25,85% 9,62 Mio.  
FRA 33,859 -0,363
-1,06%
24.10
17:09
34,100
33,764
-11,59% -30,25% -25,81% 70.760  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23,170 -
0,00%
24.10
17:35
-
-
-1,57% -1,40% 15,10% 13,60 Mio.  
FRA 23,165 0,007
+0,03%
24.10
11:16
23,201
23,101
-1,59% -1,16% 14,90% 2.640,81  
RTL Group S.A.
LU0061462528
XETRA 73,19 1,640
+2,29%
24.10
17:35
-
-
3,51% -7,01% -9,86% 10,67 Mio.  
FRA 72,980 1,484
+2,08%
24.10
18:45
73,031
72,923
3,15% -6,93% -9,62% 58.493  
Salzgitter AG
DE0006202005
XETRA 23,645 -0,120
-0,50%
24.10
17:35
-
-
-17,87% -16,95% -28,14% 4,25 Mio.  
FRA 23,600 -0,317
-1,33%
24.10
17:50
23,767
23,533
-18,32% -17,15% -28,58% 24.580,90  
Sky Deutschland AG
DE000SKYD000
XETRA 6,750 -
0,00%
24.10
17:36
-
-
0,42% 1,35% -7,53% 11,06 Mio.  
FRA 6,750 0,020
+0,30%
24.10
17:38
6,770
6,723
0,79% 1,12% -8,11% 88.347  
STADA Arzneimittel AG
DE0007251803
XETRA 30,205 0,105
+0,35%
24.10
17:35
-
-
-5,96% -6,47% -27,01% 8,71 Mio.  
FRA 30,275 0,045
+0,15%
24.10
16:27
30,371
30,069
-5,41% -5,83% -27,03% 30.292,73  
Südzucker AG
DE0007297004
XETRA 10,675 0,025
+0,23%
24.10
17:35
-
-
-11,85% -22,48% -54,93% 6,07 Mio.  
FRA 10,675 -0,021
-0,20%
24.10
16:03
10,715
10,636
-12,32% -22,98% -54,89% 79.336  
Symrise AG
DE000SYM9999
XETRA 43,550 0,240
+0,55%
24.10
17:35
-
-
6,81% 6,21% 36,09% 20,98 Mio.  
FRA 43,387 0,060
+0,14%
24.10
17:36
43,712
43,387
6,80% 5,81% 35,82% 59.222  
TAG Immobilien AG
DE0008303504
XETRA 9,178 -0,077
-0,83%
24.10
17:35
-
-
2,55% 1,54% 5,92% 3,38 Mio.  
FRA 9,144 -0,108
-1,17%
24.10
17:36
9,212
9,144
2,17% 1,54% 5,74% 0,00  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 25,240 0,030
+0,12%
24.10
17:35
-
-
-7,31% -7,77% -1,02% 3,68 Mio.  
FRA 25,246 -0,077
-0,30%
24.10
16:53
25,366
25,114
-7,29% -7,28% -0,85% 51.558  
TUI AG
DE000TUAG000
XETRA 11,110 -0,100
-0,89%
24.10
17:35
-
-
-6,01% 1,51% 14,90% 7,51 Mio.  
FRA 11,165 -0,011
-0,10%
24.10
18:35
11,148
11,068
-6,17% 2,34% 16,05% 36.628,82  
Wacker Chemie AG
DE000WCH8881
XETRA 90,31 -0,220
-0,24%
24.10
17:35
-
-
-5,48% -2,80% 23,48% 4,70 Mio.  
FRA 90,550 0,130
+0,14%
24.10
17:21
90,390
90,230
-5,17% -2,23% 25,24% 9.027,00  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 35,195 0,335
+0,96%
24.10
17:35
-
-
-15,39% -13,47% -26,89% 7,49 Mio.  
FRA 35,305 0,596
+1,72%
24.10
19:56
35,323
35,067
-15,00% -13,52% -26,39% 15.810,35  
Anzeige