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 33,245 -0,675
-1,99%
02.10
16:12
33,255
33,205
-3,61% -3,06% 40,27% 4,34 Mio.  
FRA 34,148 0,268
+0,79%
02.10
08:00
33,309
33,257
-0,44% -0,36% 44,08% 4.985,61  
Airbus Group N.V.
NL0000235190
XETRA 48,095 -0,895
-1,83%
02.10
16:11
48,125
48,090
2,31% 1,70% -0,84% 8,88 Mio.  
FRA 48,385 -0,416
-0,85%
02.10
16:27
48,440
48,425
3,02% 2,30% -0,52% 896.136  
Aurubis AG
DE0006766504
XETRA 37,660 -0,625
-1,63%
02.10
16:10
37,600
37,555
0,90% 1,02% -15,23% 5,29 Mio.  
FRA 37,668 -0,596
-1,56%
02.10
16:26
37,724
37,665
0,95% 0,62% -14,53% 60.155  
Axel Springer SE
DE0005501357
XETRA 44,710 -0,400
-0,89%
02.10
16:12
44,725
44,680
-0,73% -1,47% 7,09% 5,78 Mio.  
FRA 44,937 -0,178
-0,39%
02.10
14:38
44,810
44,784
0,01% -0,74% 7,55% 110.451  
Bilfinger SE
DE0005909006
XETRA 48,305 -0,755
-1,54%
02.10
16:12
48,310
48,290
-17,50% -30,86% -37,59% 17,93 Mio.  
FRA 48,291 -0,709
-1,45%
02.10
16:06
48,386
48,364
-17,49% -31,11% -37,64% 161.137  
Brenntag AG
DE000A1DAHH0
XETRA 38,350 -0,105
-0,27%
02.10
16:12
38,365
38,345
-4,64% -13,82% -4,68% 5,24 Mio.  
FRA 38,124 -0,689
-1,78%
02.10
08:07
38,400
38,374
-4,99% -14,81% -5,26% 0,00  
Celesio AG
DE000CLS1001
XETRA 26,505 -0,040
-0,15%
02.10
16:11
26,535
26,510
1,75% 1,63% 56,56% 801.890  
FRA 26,540 0,005
+0,02%
02.10
15:07
26,532
26,515
1,72% 1,97% 57,20% 13.801,00  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 22,560 -0,295
-1,29%
02.10
16:11
22,575
22,550
-1,36% 3,16% 15,69% 3,82 Mio.  
FRA 22,550 -0,325
-1,42%
02.10
16:06
22,560
22,545
-1,46% 2,25% 14,46% 54.631  
Deutsche EuroShop AG
DE0007480204
XETRA 33,585 -0,335
-0,99%
02.10
16:11
33,605
33,570
-6,64% -6,70% 5,38% 2,01 Mio.  
FRA 33,732 -0,143
-0,42%
02.10
10:00
33,646
33,616
-6,12% -6,17% 5,84% 26.798,14  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 16,445 -0,365
-2,17%
02.10
16:12
16,455
16,435
-4,61% 2,85% 25,82% 6,68 Mio.  
FRA 16,457 -0,293
-1,75%
02.10
16:27
16,463
16,452
-4,21% 3,83% 26,17% 37.565,38  
DMG MORI SEIKI AG
DE0005878003
XETRA 22,255 0,030
+0,13%
02.10
16:11
22,275
22,250
1,85% -12,11% 8,32% 5,01 Mio.  
FRA 22,323 0,083
+0,37%
02.10
08:00
22,265
22,235
2,45% -11,94% 9,97% 669,69  
Dürr AG
DE0005565204
XETRA 55,82 -0,290
-0,52%
02.10
16:12
55,84
55,77
-5,25% -15,17% -1,50% 4,37 Mio.  
FRA 55,960 -0,140
-0,25%
02.10
13:57
56,089
55,980
-4,88% -15,08% -1,82% 41.511,30  
ElringKlinger AG
DE0007856023
XETRA 23,235 -0,165
-0,71%
02.10
16:11
23,260
23,225
-9,85% -22,00% -30,11% 3,51 Mio.  
FRA 23,254 -0,069
-0,30%
02.10
09:35
23,162
23,138
-9,40% -22,23% -30,24% 15.082,25  
Evonik Industries AG
DE000EVNK013
XETRA 27,775 0,685
+2,53%
02.10
16:11
27,785
27,765
1,06% -6,50% 3,43% 6,35 Mio.  
FRA 27,760 0,549
+2,02%
02.10
16:16
27,795
27,740
1,32% -6,47% 2,55% 48.239,02  
Fielmann AG
DE0005772206
XETRA 47,735 -0,505
-1,05%
02.10
16:11
47,735
47,690
-4,23% -10,06% 20,85% 1,28 Mio.  
FRA 47,810 -0,440
-0,91%
02.10
15:13
47,730
47,659
-3,95% -9,92% 21,04% 47.456,35  
Fraport AG
DE0005773303
XETRA 51,38 -0,490
-0,94%
02.10
16:11
51,41
51,37
-0,56% -1,04% -2,49% 1,85 Mio.  
FRA 51,607 -0,628
-1,20%
02.10
13:51
51,401
51,362
0,21% -0,41% -2,16% 9.752,47  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 29,105 -0,300
-1,02%
02.10
16:12
29,120
29,085
-7,75% -12,87% -4,93% 4,05 Mio.  
FRA 29,266 -0,224
-0,76%
02.10
14:53
29,166
29,144
-7,21% -12,72% -4,20% 27.106,14  
GAGFAH S.A.
LU0269583422
XETRA 14,380 -0,420
-2,84%
02.10
16:12
14,385
14,370
-2,87% 8,86% 48,22% 4,96 Mio.  
FRA 14,357 -0,443
-2,99%
02.10
15:15
14,424
14,417
-3,32% 9,08% 48,76% 94.145  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 33,530 -0,890
-2,59%
02.10
16:12
33,540
33,530
-2,50% -4,20% 9,22% 7,56 Mio.  
FRA 33,900 -0,320
-0,94%
02.10
13:58
33,609
33,592
-1,02% -2,98% 10,57% 9.643,40  
Gerresheimer AG
DE000A0LD6E6
XETRA 50,33 -0,370
-0,73%
02.10
16:12
50,37
50,33
-9,56% -0,12% 10,37% 2,96 Mio.  
FRA 50,245 -0,605
-1,19%
02.10
10:23
50,364
50,330
-9,40% -0,18% 9,76% 10.303,15  
Gerry Weber International AG
DE0003304101
XETRA 30,515 -0,315
-1,02%
02.10
16:12
30,565
30,475
-11,24% -15,55% -1,56% 1,17 Mio.  
FRA 30,639 -0,158
-0,51%
02.10
16:23
30,703
30,644
-10,39% -15,06% -1,41% 9.214,70  
Hannover Rück SE
DE0008402215
XETRA 62,80 -0,900
-1,41%
02.10
16:12
62,82
62,80
-0,55% -5,55% 15,23% 6,25 Mio.  
FRA 63,010 -0,739
-1,16%
02.10
15:29
62,824
62,791
-0,11% -5,08% 15,83% 76.066  
HOCHTIEF AG
DE0006070006
XETRA 56,39 3,390
+6,40%
02.10
16:12
56,40
56,33
-6,55% -10,86% -6,33% 24,11 Mio.  
FRA 56,428 1,556
+2,84%
02.10
15:45
56,421
56,369
-6,76% -10,53% -6,22% 131.638  
Hugo Boss AG
DE000A1PHFF7
XETRA 97,49 1,160
+1,20%
02.10
16:11
97,54
97,50
-8,93% -9,52% 4,29% 19,22 Mio.  
FRA 96,827 0,827
+0,86%
02.10
12:19
97,421
97,399
-5,63% -10,26% 3,58% 167.754  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 106,40 -1,150
-1,07%
02.10
16:10
106,40
106,30
-2,47% -0,79% 13,19% 515.481  
FRA 106,883 -1,217
-1,13%
02.10
08:07
106,500
106,350
-3,10% -0,28% 13,76% 0,00  
KION GROUP AG
DE000KGX8881
XETRA 28,920 -0,060
-0,21%
02.10
16:12
28,940
28,905
-5,64% -9,85% 3,34% 1,62 Mio.  
FRA 29,210 0,185
+0,64%
02.10
14:04
28,928
28,913
-4,25% -9,40% 4,34% 32.738,75  
Klöckner & Co SE
DE000KC01000
XETRA 10,245 -0,290
-2,75%
02.10
16:11
10,250
10,230
-1,54% -1,82% 0,34% 5,82 Mio.  
FRA 10,256 -0,274
-2,60%
02.10
15:29
10,295
10,277
-1,33% -1,86% 0,38% 129.306  
Krones AG
DE0006335003
XETRA 68,60 0,010
+0,01%
02.10
16:11
68,65
68,56
-1,55% -5,80% 8,72% 1,24 Mio.  
FRA 68,050 -0,550
-0,80%
02.10
08:00
68,715
68,542
-2,07% -6,40% 7,50% 680,50  
KUKA Aktiengesellschaft
DE0006204407
XETRA 46,295 -0,635
-1,35%
02.10
16:11
46,315
46,280
-0,78% 3,61% 40,71% 3,36 Mio.  
FRA 46,310 -0,573
-1,22%
02.10
16:13
46,369
46,302
-0,88% 3,60% 39,91% 5.835,39  
LEG Immobilien AG
DE000LEG1110
XETRA 53,26 -0,630
-1,17%
02.10
16:12
53,30
53,25
-6,15% 8,87% 25,61% 3,21 Mio.  
FRA 53,340 -0,470
-0,87%
02.10
11:27
53,420
53,361
-5,88% 9,16% 26,20% 3.572,08  
Leoni AG
DE0005408884
XETRA 41,300 -0,255
-0,61%
02.10
16:11
41,310
41,285
-10,75% -30,60% -7,39% 8,86 Mio.  
FRA 41,947 0,297
+0,71%
02.10
14:29
41,356
41,330
-9,21% -29,51% -5,94% 123.783  
MAN SE St
DE0005937007
XETRA 89,50 0,590
+0,66%
02.10
16:12
89,55
89,50
-1,12% -0,78% 1,59% 7,39 Mio.  
FRA 89,567 0,718
+0,81%
02.10
13:59
89,544
89,516
-0,89% -0,70% 1,57% 20.675,03  
METRO AG St
DE0007257503
XETRA 25,155 -0,195
-0,77%
02.10
16:12
25,160
25,140
-6,00% -21,24% -15,09% 19,92 Mio.  
FRA 25,160 -0,135
-0,53%
02.10
16:26
25,174
25,167
-5,41% -21,34% -15,07% 29.665,86  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 67,47 -0,490
-0,72%
02.10
16:12
67,49
67,42
0,67% 1,00% -1,96% 6,45 Mio.  
FRA 67,683 -0,885
-1,29%
02.10
08:14
67,580
67,521
1,02% 1,49% -1,75% 0,00  
NORMA Group SE
DE000A1H8BV3
XETRA 31,870 -0,320
-0,99%
02.10
16:12
31,900
31,830
-12,68% -23,06% -10,98% 1,33 Mio.  
FRA 32,025 -0,176
-0,55%
02.10
13:21
31,879
31,790
-12,49% -22,50% -10,67% 28.988,78  
OSRAM Licht AG
DE000LED4000
XETRA 28,975 -0,395
-1,34%
02.10
16:12
29,000
28,975
-9,23% -16,74% -18,15% 7,51 Mio.  
FRA 29,022 -0,235
-0,80%
02.10
16:22
29,052
29,032
-8,58% -16,60% -17,77% 69.363  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 30,400 -0,760
-2,44%
02.10
16:12
30,410
30,395
-1,82% -6,20% -5,91% 14,56 Mio.  
FRA 30,440 -0,639
-2,06%
02.10
16:05
30,540
30,528
-1,65% -6,21% -5,57% 110.284  
Rheinmetall AG
DE0007030009
XETRA 36,645 -0,505
-1,36%
02.10
16:12
36,650
36,615
-12,77% -29,69% -14,98% 6,69 Mio.  
FRA 36,610 -0,540
-1,45%
02.10
15:40
36,668
36,645
-12,97% -30,03% -15,29% 35.398,90  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23,845 -0,115
-0,48%
02.10
16:12
23,855
23,840
0,51% 0,53% 24,19% 4,84 Mio.  
FRA 23,841 -0,121
-0,50%
02.10
08:07
23,835
23,815
0,55% 0,64% 24,10% 0,00  
RTL Group S.A.
LU0061462528
XETRA 66,42 -0,780
-1,16%
02.10
16:12
66,46
66,42
-7,21% -18,55% -12,39% 4,14 Mio.  
FRA 66,759 -0,291
-0,43%
02.10
15:14
66,770
66,700
-5,31% -18,38% -10,99% 151.669  
Salzgitter AG
DE0006202005
XETRA 25,760 -0,735
-2,77%
02.10
16:12
25,800
25,745
-10,54% -17,16% -16,66% 8,59 Mio.  
FRA 25,880 -0,707
-2,66%
02.10
15:54
25,892
25,870
-10,09% -17,14% -15,97% 43.246,74  
Sky Deutschland AG
DE000SKYD000
XETRA 6,724 -0,001
-0,01%
02.10
16:12
6,726
6,722
0,33% -1,34% -3,94% 9,01 Mio.  
FRA 6,727 0,036
+0,54%
02.10
15:22
6,725
6,724
0,75% -1,29% -3,89% 36.004,85  
STADA Arzneimittel AG
DE0007251803
XETRA 30,280 -0,420
-1,37%
02.10
16:12
30,295
30,275
-0,44% -15,05% -20,96% 8,65 Mio.  
FRA 30,575 -0,025
-0,08%
02.10
14:11
30,280
30,270
0,64% -14,69% -19,84% 48.723,25  
Südzucker AG
DE0007297004
XETRA 11,580 -0,070
-0,60%
02.10
16:11
11,595
11,585
-15,81% -19,42% -46,50% 4,51 Mio.  
FRA 11,590 -0,144
-1,23%
02.10
16:10
11,609
11,595
-16,38% -19,90% -46,58% 125.340  
Symrise AG
DE000SYM9999
XETRA 42,430 0,420
+1,00%
02.10
16:12
42,435
42,425
4,46% 4,26% 30,96% 10,60 Mio.  
FRA 42,300 0,447
+1,07%
02.10
15:24
42,398
42,373
4,44% 4,19% 30,79% 24.102,23  
TAG Immobilien AG
DE0008303504
XETRA 8,911 -0,040
-0,45%
02.10
16:12
8,919
8,911
0,95% 0,42% -3,15% 1,61 Mio.  
FRA 8,910 -0,008
-0,09%
02.10
14:46
8,923
8,916
1,32% 0,78% -2,98% 17.820,00  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 26,075 -0,190
-0,72%
02.10
16:12
26,075
26,030
-1,66% -0,84% 5,35% 1,81 Mio.  
FRA 26,003 -0,295
-1,12%
02.10
15:50
26,104
26,071
-2,10% -1,01% 4,96% 20.791,70  
TUI AG
DE000TUAG000
XETRA 11,585 -
0,00%
02.10
16:11
11,585
11,570
3,95% -4,49% 23,17% 8,16 Mio.  
FRA 11,670 0,174
+1,51%
02.10
14:10
11,570
11,560
4,71% -3,89% 24,27% 56.970  
Wacker Chemie AG
DE000WCH8881
XETRA 96,09 -0,370
-0,38%
02.10
16:11
96,16
96,04
7,86% 9,57% 27,44% 6,20 Mio.  
FRA 96,260 -0,220
-0,23%
02.10
12:08
96,160
96,100
8,24% 10,01% 28,18% 24.781,98  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 39,750 -0,650
-1,61%
02.10
16:12
39,775
39,735
-2,25% -5,81% -15,17% 3,31 Mio.  
FRA 39,755 0,035
+0,09%
02.10
16:27
-
-
-1,93% -5,45% -13,38% 12.390,11  
Anzeige