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 37,175 0,405
+1,10%
31.07
17:35
-
-
4,10% -3,69% 18,52% 8,15 Mio.  
FRA 37,199 0,354
+0,96%
31.07
17:35
37,212
37,112
3,76% -3,70% 19,10% 52.058  
Airbus Group SE
NL0000235190
XETRA 64,61 2,210
+3,54%
31.07
17:35
-
-
8,95% 4,36% 51,31% 39,40 Mio.  
FRA 64,493 2,242
+3,60%
31.07
19:42
64,632
64,478
8,44% 3,90% 51,18% 1,53 Mio.  
Aurubis AG
DE0006766504
XETRA 54,47 0,470
+0,87%
31.07
17:35
-
-
2,52% -3,98% 49,99% 4,60 Mio.  
FRA 53,989 -0,302
-0,56%
31.07
16:09
54,564
54,364
1,60% -4,44% 49,51% 18.896,15  
Axel Springer SE
DE0005501357
XETRA 50,96 0,480
+0,95%
31.07
17:35
-
-
6,99% 2,03% 22,06% 6,51 Mio.  
FRA 50,450 -0,123
-0,24%
31.07
08:03
51,055
50,855
6,13% 1,48% 21,08% 0,00  
Bilfinger SE
DE0005909006
XETRA 37,505 0,205
+0,55%
31.07
17:35
-
-
8,43% -16,17% -38,41% 6,11 Mio.  
FRA 37,418 0,197
+0,53%
31.07
14:03
37,649
37,379
7,54% -16,23% -38,37% 26.110,05  
Brenntag AG
DE000A1DAHH0
XETRA 50,63 -0,520
-1,02%
31.07
17:35
-
-
-1,94% -5,98% 26,53% 21,79 Mio.  
FRA 51,103 -1,012
-1,94%
31.07
08:03
50,721
50,521
-1,15% -3,71% 26,18% 0,00  
Celesio AG
DE000CLS1001
XETRA 26,535 -
0,00%
31.07
17:35
-
-
1,61% 0,13% 3,39% 3,68 Mio.  
FRA 26,560 0,133
+0,50%
31.07
17:16
26,684
26,486
1,43% 0,30% 3,13% 0,00  
CTS Eventim AG & Co. KGaA
DE0005470306
XETRA 34,315 0,090
+0,26%
31.07
17:35
-
-
6,39% 12,60% 58,57% 2,99 Mio.  
FRA 34,418 0,128
+0,37%
31.07
17:04
34,486
34,144
6,18% 11,57% 59,26% 2.470,42  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 28,400 -0,015
-0,05%
31.07
17:35
-
-
10,68% -5,54% 24,86% 33,11 Mio.  
FRA 28,329 0,077
+0,27%
31.07
17:49
28,426
28,268
10,66% -5,47% 24,97% 53.202  
Deutsche EuroShop AG
DE0007480204
XETRA 40,620 0,100
+0,25%
31.07
17:35
-
-
-0,27% -8,85% 16,42% 4,79 Mio.  
FRA 40,620 0,140
+0,35%
31.07
18:09
40,660
40,580
-0,17% -8,69% 16,57% 13.363,80  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 22,505 -0,105
-0,46%
31.07
17:35
-
-
6,89% -4,03% 38,92% 19,04 Mio.  
FRA 22,458 -0,105
-0,47%
31.07
17:37
22,553
22,458
6,90% -3,94% 38,84% 141.800  
DMG MORI AG
DE0005878003
XETRA 33,300 0,305
+0,92%
31.07
17:35
-
-
2,21% 6,07% 47,31% 8,56 Mio.  
FRA 33,370 0,470
+1,43%
31.07
16:51
33,400
33,169
2,68% 6,46% 47,26% 5.005,50  
Dürr AG
DE0005565204
XETRA 75,00 0,050
+0,07%
31.07
17:35
-
-
-12,21% -18,34% 30,34% 15,87 Mio.  
FRA 75,000 -0,261
-0,35%
31.07
19:30
75,000
74,472
-12,20% -20,11% 31,00% 154.484  
ElringKlinger AG
DE0007856023
XETRA 21,950 0,175
+0,80%
31.07
17:35
-
-
-9,00% -10,94% -17,97% 3,60 Mio.  
FRA 22,030 0,335
+1,54%
31.07
17:49
22,110
21,950
-8,36% -10,81% -17,44% 11.015,00  
Evonik Industries AG
DE000EVNK013
XETRA 36,435 0,475
+1,32%
31.07
17:35
-
-
4,37% 5,81% 33,10% 27,07 Mio.  
FRA 36,250 0,300
+0,83%
31.07
17:16
36,500
36,300
4,14% 5,35% 32,31% 194.480  
Fielmann AG
DE0005772206
XETRA 60,20 0,570
+0,96%
31.07
17:35
-
-
-1,59% -1,12% 29,36% 4,12 Mio.  
FRA 60,000 0,390
+0,65%
31.07
17:38
60,210
59,790
-2,91% -2,28% 29,03% 5.971,70  
Fraport AG
DE0005773303
XETRA 59,79 0,330
+0,55%
31.07
17:35
-
-
5,30% 5,62% 20,65% 8,26 Mio.  
FRA 59,662 0,223
+0,38%
31.07
16:10
59,900
59,660
5,62% 5,97% 19,78% 6.547,93  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 39,575 -0,060
-0,15%
31.07
17:35
-
-
3,64% 4,54% 32,76% 5,93 Mio.  
FRA 39,668 -0,096
-0,24%
31.07
17:22
39,661
39,461
3,94% 3,71% 32,49% 11.838,90  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 38,550 0,785
+2,08%
31.07
17:35
-
-
-4,04% -10,71% 18,93% 28,15 Mio.  
FRA 38,550 0,785
+2,08%
31.07
18:58
38,640
38,460
-3,83% -10,50% 20,27% 45.002,38  
Gerresheimer AG
DE000A0LD6E6
XETRA 66,91 0,080
+0,12%
31.07
17:35
-
-
21,85% 32,00% 30,45% 14,29 Mio.  
FRA 66,840 0,249
+0,37%
31.07
17:54
66,900
66,760
21,55% 33,94% 32,62% 6.684,00  
Gerry Weber International AG
DE0003304101
XETRA 22,430 0,480
+2,19%
31.07
17:35
-
-
7,12% -23,46% -34,05% 3,34 Mio.  
FRA 22,534 0,633
+2,89%
31.07
18:19
22,466
22,300
7,54% -23,52% -33,35% 132.119  
Hannover Rück SE
DE0008402215
XETRA 96,58 -0,010
-0,01%
31.07
17:35
-
-
7,42% 6,09% 52,55% 15,61 Mio.  
FRA 95,810 -0,290
-0,30%
31.07
15:17
97,055
96,105
6,10% 6,03% 52,08% 26.007,86  
HOCHTIEF AG
DE0006070006
XETRA 79,43 2,570
+3,34%
31.07
17:35
-
-
13,00% 14,75% 28,92% 16,51 Mio.  
FRA 79,522 2,557
+3,32%
31.07
19:52
79,514
79,314
13,07% 15,11% 29,89% 156.064  
Hugo Boss AG
DE000A1PHFF7
XETRA 109,80 1,550
+1,43%
31.07
17:35
-
-
8,82% -0,36% 3,68% 18,17 Mio.  
FRA 110,000 1,900
+1,76%
31.07
14:47
109,978
109,578
8,59% 0,23% 3,89% 34.027,50  
Jungheinrich AG
DE0006219934
XETRA 64,14 0,830
+1,31%
31.07
17:35
-
-
3,87% 1,06% 43,23% 1,98 Mio.  
FRA 64,000 0,651
+1,03%
31.07
17:38
64,224
63,776
4,32% 0,58% 42,93% 0,00  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 123,50 0,650
+0,53%
31.07
17:35
-
-
0,20% 2,92% 16,84% 5,95 Mio.  
FRA 122,712 0,764
+0,63%
31.07
08:03
123,684
123,284
0,18% 1,71% 15,25% 0,00  
KION GROUP AG
DE000KGX8881
XETRA 41,545 0,785
+1,93%
31.07
17:35
-
-
-3,10% 3,89% 42,28% 6,03 Mio.  
FRA 41,441 0,784
+1,93%
31.07
17:22
41,685
41,386
-2,93% 3,48% 42,32% 8.193,90  
Klöckner & Co SE
DE000KC01000
XETRA 8,542 0,153
+1,82%
31.07
17:35
-
-
3,04% -0,84% -11,34% 5,44 Mio.  
FRA 8,498 0,078
+0,93%
31.07
13:33
-
-
2,13% -1,50% -12,14% 15.784,86  
Krones AG
DE0006335003
XETRA 105,05 1,000
+0,96%
31.07
17:35
-
-
7,80% 6,37% 49,47% 3,59 Mio.  
FRA 105,000 0,500
+0,48%
31.07
17:36
105,367
104,633
7,16% 6,47% 49,36% 13.575,80  
KUKA Aktiengesellschaft
DE0006204407
XETRA 78,06 2,230
+2,94%
31.07
17:35
-
-
2,71% 22,39% 86,52% 11,12 Mio.  
FRA 78,000 1,917
+2,52%
31.07
19:40
78,000
77,710
3,04% 21,59% 86,81% 29.517,76  
LEG Immobilien AG
DE000LEG1110
XETRA 66,21 -0,470
-0,70%
31.07
17:35
-
-
5,82% -4,51% 27,06% 13,35 Mio.  
FRA 66,389 -0,130
-0,20%
31.07
17:22
66,323
66,075
5,97% -4,48% 27,71% 6.661,10  
Leoni AG
DE0005408884
XETRA 57,67 0,010
+0,02%
31.07
17:35
-
-
-3,30% 0,17% 12,66% 7,79 Mio.  
FRA 57,670 0,010
+0,02%
31.07
18:53
57,770
57,570
-3,14% 0,17% 13,16% 5.112,51  
MAN SE St
DE0005937007
XETRA 94,94 1,740
+1,87%
31.07
17:35
-
-
2,97% -1,93% 7,74% 42,71 Mio.  
FRA 94,740 1,740
+1,87%
31.07
19:04
94,990
94,590
2,97% -2,04% 7,76% 38.881,90  
METRO AG St
DE0007257503
XETRA 28,750 0,400
+1,41%
31.07
17:35
-
-
1,09% -11,14% 9,86% 17,07 Mio.  
FRA 28,705 0,400
+1,41%
31.07
17:37
28,795
28,705
0,88% -11,01% 9,69% 83.829  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 83,68 0,790
+0,95%
31.07
17:35
-
-
-1,51% -4,98% 31,59% 12,14 Mio.  
FRA 83,231 1,481
+1,81%
31.07
16:34
83,815
83,515
-1,95% -5,10% 30,25% 2.830,98  
NORMA Group SE
DE000A1H8BV3
XETRA 44,060 0,040
+0,09%
31.07
17:35
-
-
-1,87% -7,41% 18,92% 3,35 Mio.  
FRA 43,877 1,277
+3,00%
31.07
10:42
44,135
44,005
-2,50% -8,11% 21,91% 7.459,09  
OSRAM Licht AG
DE000LED4000
XETRA 51,84 0,860
+1,69%
31.07
17:35
-
-
15,59% 9,92% 72,60% 18,82 Mio.  
FRA 51,776 0,951
+1,87%
31.07
18:57
51,983
51,733
15,66% 10,12% 73,65% 99.364  
ProSiebenSat.1 Media SE
DE000PSM7770
XETRA 46,550 0,530
+1,15%
31.07
17:35
-
-
3,66% 1,44% 47,54% 44,06 Mio.  
FRA 46,282 0,362
+0,79%
31.07
17:16
46,600
46,300
3,12% 0,94% 47,41% 57.139  
Rheinmetall AG
DE0007030009
XETRA 49,575 0,425
+0,86%
31.07
17:35
-
-
4,52% 7,74% 10,66% 5,65 Mio.  
FRA 49,393 0,046
+0,09%
31.07
18:48
49,764
49,364
4,31% 8,88% 10,92% 52.361  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 25,310 0,330
+1,32%
31.07
17:36
-
-
3,84% 2,41% 15,49% 4,41 Mio.  
FRA 25,133 0,093
+0,37%
31.07
11:41
25,358
25,258
4,68% 1,30% 14,98% 5.026,60  
RTL Group S.A.
LU0061462528
XETRA 82,84 0,480
+0,58%
31.07
17:35
-
-
0,78% -1,15% 10,01% 3,07 Mio.  
FRA 82,363 0,179
+0,22%
31.07
10:38
83,000
82,660
-0,19% -1,25% 9,19% 2.059,08  
Salzgitter AG
DE0006202005
XETRA 32,515 0,345
+1,07%
31.07
17:35
-
-
0,06% 6,08% 21,23% 9,12 Mio.  
FRA 32,000 -0,095
-0,30%
31.07
16:34
32,581
32,441
-1,44% 4,09% 19,27% 34.998,85  
STADA Arzneimittel AG
DE0007251803
XETRA 35,035 0,340
+0,98%
31.07
17:35
-
-
15,61% 6,70% 13,51% 9,32 Mio.  
FRA 35,064 0,523
+1,51%
31.07
17:10
35,219
34,879
16,21% 6,21% 14,18% 30.479,44  
Südzucker AG
DE0007297004
XETRA 15,025 -0,240
-1,57%
31.07
17:35
-
-
0,81% 11,38% 14,96% 4,39 Mio.  
FRA 15,059 -0,141
-0,93%
31.07
17:27
15,090
14,960
1,03% 14,07% 14,96% 58.656  
Symrise AG
DE000SYM9999
XETRA 60,53 0,470
+0,78%
31.07
17:35
-
-
8,36% 11,15% 56,49% 16,79 Mio.  
FRA 60,450 0,470
+0,78%
31.07
17:37
60,610
60,450
8,45% 11,28% 56,87% 6.057,00  
TAG Immobilien AG
DE0008303504
XETRA 10,290 -0,270
-2,56%
31.07
17:35
-
-
-3,83% -10,05% 15,35% 10,01 Mio.  
FRA 10,290 -0,240
-2,28%
31.07
18:37
10,320
10,260
-3,56% -10,52% 15,29% 35.521,55  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 29,105 0,100
+0,34%
31.07
17:35
-
-
5,32% 2,27% 11,60% 4,42 Mio.  
FRA 28,910 0,049
+0,17%
31.07
15:39
29,150
28,934
4,39% 0,87% 11,41% 53.184  
Wacker Chemie AG
DE000WCH8881
XETRA 91,30 1,000
+1,11%
31.07
17:35
-
-
-3,65% -18,19% 8,76% 7,92 Mio.  
FRA 91,310 1,090
+1,21%
31.07
17:22
91,460
91,070
-3,78% -18,76% 8,25% 59.166  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 38,700 0,635
+1,67%
31.07
17:35
-
-
7,80% 13,97% 2,38% 4,04 Mio.  
FRA 38,470 0,266
+0,70%
31.07
16:25
-
-
6,71% 16,97% 1,57% 3.847,00  
Zalando SE
DE000ZAL1111
XETRA 31,040 0,280
+0,91%
31.07
17:35
-
-
3,09% 13,82% - 7,87 Mio.  
FRA 31,117 0,273
+0,89%
31.07
17:55
31,154
31,014
3,05% 13,51% - 8.486,73  
Ergebnisse 1 - 50 von 51
Anzeige