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 32,560 0,980
+3,10%
30.07
12:48
32,620
32,555
-3,27% -0,35% 57,10% 3,23 Mio.  
FRA 32,215 0,419
+1,32%
30.07
10:05
32,670
32,600
-4,45% 0,37% 57,09% 97.143  
Airbus Group N.V.
NL0000235190
XETRA 45,530 1,840
+4,21%
30.07
12:48
45,545
45,505
-7,07% -8,00% 2,59% 8,30 Mio.  
FRA 45,510 1,372
+3,11%
30.07
12:54
45,505
45,490
-7,30% -8,06% 3,05% 1,63 Mio.  
Aurubis AG
DE0006766504
XETRA 38,070 -0,010
-0,03%
30.07
12:49
38,105
38,035
2,05% -0,91% -11,39% 848.097  
FRA 37,901 -0,358
-0,94%
30.07
08:05
38,070
37,990
1,18% -1,30% -11,40% 0,00  
Axel Springer SE
DE0005501357
XETRA 43,810 0,005
+0,01%
30.07
12:48
43,835
43,750
-2,54% -0,43% 11,83% 748.364  
FRA 43,827 -0,224
-0,51%
30.07
08:00
43,826
43,773
-2,78% 0,45% 11,56% 1.314,81  
Bilfinger SE
DE0005909006
XETRA 63,27 0,200
+0,32%
30.07
12:49
63,35
63,27
-24,01% -26,11% -13,55% 5,10 Mio.  
FRA 63,063 -0,206
-0,33%
30.07
12:38
63,192
63,148
-24,28% -26,32% -13,87% 35.385,41  
Brenntag AG
DE000A1DAHH0
XETRA 123,45 -0,550
-0,44%
30.07
12:49
123,50
123,40
-5,40% -5,29% 0,49% 5,31 Mio.  
FRA 121,795 -2,863
-2,30%
30.07
10:22
123,412
123,328
-7,04% -6,26% -0,22% 19.487,20  
Celesio AG
DE000CLS1001
XETRA 25,525 0,075
+0,29%
30.07
12:13
25,555
25,520
-1,83% 2,14% 49,44% 361.910  
FRA 25,497 0,002
+0,01%
30.07
08:27
-
-
-1,84% 1,96% 51,80% 2.549,60  
Deutsche EuroShop AG
DE0007480204
XETRA 36,260 -0,065
-0,18%
30.07
12:49
36,300
36,235
0,44% 4,53% 14,38% 507.197  
FRA 36,204 -0,140
-0,39%
30.07
09:52
-
-
0,30% 4,52% 14,38% 25.342,80  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 16,275 -0,005
-0,03%
30.07
12:49
16,300
16,275
3,33% 5,37% 22,00% 875.218  
FRA 16,275 0,003
+0,02%
30.07
12:25
-
-
2,84% 5,37% 22,30% 1.920,45  
DMG MORI SEIKI AG
DE0005878003
XETRA 25,255 -1,390
-5,22%
30.07
12:49
25,260
25,205
-0,69% 11,60% 44,03% 4,87 Mio.  
FRA 25,200 -1,570
-5,86%
30.07
12:52
-
-
-0,98% 10,56% 43,51% 43.775,02  
Dürr AG
DE0005565204
XETRA 61,66 0,320
+0,52%
30.07
12:49
61,65
61,54
-4,85% 8,48% 21,62% 1,49 Mio.  
FRA 61,399 -0,301
-0,49%
30.07
09:51
-
-
-5,18% 8,60% 22,05% 0,00  
ElringKlinger AG
DE0007856023
XETRA 28,000 -0,015
-0,05%
30.07
12:49
28,040
27,975
-7,08% -3,50% 1,69% 600.309  
FRA 28,049 -
0,00%
30.07
08:09
-
-
-6,81% -2,97% 2,25% 0,00  
Evonik Industries AG
DE000EVNK013
XETRA 28,450 -0,100
-0,35%
30.07
12:49
28,500
28,430
-2,07% 0,05% 12,25% 400.783  
FRA 28,726 0,171
+0,60%
30.07
09:09
-
-
-0,94% 0,96% 13,83% 5.472,00  
Fielmann AG
DE0005772206
XETRA 96,06 0,680
+0,71%
30.07
12:45
96,14
95,93
-8,82% -1,43% 22,90% 586.192  
FRA 95,830 0,230
+0,24%
30.07
12:49
-
-
-9,22% -1,95% 22,34% 83.744  
Fraport AG
DE0005773303
XETRA 49,625 -0,090
-0,18%
30.07
12:50
49,665
49,610
-3,83% -6,70% 1,57% 831.283  
FRA 50,044 -0,044
-0,09%
30.07
08:59
49,662
49,618
-2,52% -5,34% 2,59% 5.004,40  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 31,345 -0,105
-0,33%
30.07
12:45
31,340
31,305
-5,07% -13,38% 11,05% 1,22 Mio.  
FRA 31,305 -0,315
-1,00%
30.07
12:22
-
-
-6,10% -13,65% 11,49% 43.466,31  
GAGFAH S.A.
LU0269583422
XETRA 13,430 -0,015
-0,11%
30.07
12:44
13,440
13,425
1,02% 18,01% 54,01% 746.622  
FRA 13,390 -0,058
-0,43%
30.07
09:39
-
-
0,90% 18,11% 53,91% 2.421,20  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 34,075 -0,215
-0,63%
30.07
12:48
34,090
34,060
-1,46% 5,68% 12,24% 2,31 Mio.  
FRA 34,000 -0,340
-0,99%
30.07
09:59
-
-
-1,73% 5,44% 12,17% 3.400,00  
Gerresheimer AG
DE000A0LD6E6
XETRA 52,83 0,120
+0,23%
30.07
12:49
52,82
52,73
4,86% 8,11% 18,55% 514.730  
FRA 52,622 -0,073
-0,14%
30.07
08:05
52,750
52,660
4,45% 8,42% 20,31% 0,00  
Gerry Weber International AG
DE0003304101
XETRA 35,515 0,010
+0,03%
30.07
12:48
35,545
35,485
-0,55% -6,54% 4,43% 231.905  
FRA 35,402 0,030
+0,08%
30.07
08:03
35,527
35,459
-1,23% -7,71% 4,88% 5.310,30  
Hannover Rück SE
DE0008402215
XETRA 65,42 -0,021
-0,03%
30.07
12:49
65,42
65,38
-0,59% -2,52% 17,20% 2,45 Mio.  
FRA 65,325 -0,020
-0,03%
30.07
12:12
-
-
-0,41% -2,67% 17,32% 7.176,60  
HOCHTIEF AG
DE0006070006
XETRA 63,64 -0,110
-0,17%
30.07
12:43
63,75
63,66
0,68% -5,00% 9,35% 866.644  
FRA 63,631 -0,319
-0,50%
30.07
08:03
63,718
63,662
1,49% -4,91% 9,85% 0,00  
Hugo Boss AG
DE000A1PHFF7
XETRA 107,15 -0,700
-0,65%
30.07
12:49
107,20
107,05
-1,83% 7,15% 23,16% 3,28 Mio.  
FRA 106,486 -1,228
-1,14%
30.07
10:44
107,042
106,968
-2,84% 6,49% 22,74% 42.198,25  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 109,00 0,200
+0,18%
30.07
12:47
108,80
108,55
1,92% 11,66% 28,54% 92.395  
FRA 108,548 0,530
+0,49%
30.07
08:03
108,924
108,476
0,83% 11,35% 28,34% 0,00  
Klöckner & Co SE
DE000KC01000
XETRA 10,290 0,100
+0,98%
30.07
12:48
10,295
10,280
-6,54% -5,60% 8,32% 1,42 Mio.  
FRA 10,240 0,075
+0,74%
30.07
12:04
10,286
10,210
-6,48% -5,65% 8,19% 7.094,45  
Krones AG
DE0006335003
XETRA 72,95 -0,200
-0,27%
30.07
12:49
73,09
72,93
0,77% 5,91% 15,50% 703.503  
FRA 73,239 -
0,00%
29.07
17:28
-
-
0,88% 6,58% 15,75% 0,00  
KUKA Aktiengesellschaft
DE0006204407
XETRA 43,065 -0,470
-1,08%
30.07
12:49
43,080
43,010
-2,61% 16,87% 30,11% 621.283  
FRA 43,550 -
0,00%
29.07
19:21
-
-
-1,58% 18,50% 31,57% 0,00  
LEG Immobilien AG
DE000LEG1110
XETRA 53,42 -0,180
-0,34%
30.07
12:45
53,47
53,40
8,59% 11,11% 39,41% 1,40 Mio.  
FRA 53,411 -0,139
-0,26%
30.07
08:03
-
-
8,90% 11,31% 37,76% 0,00  
Leoni AG
DE0005408884
XETRA 53,27 -0,520
-0,97%
30.07
12:50
53,35
53,26
-8,34% -0,49% 41,86% 2,82 Mio.  
FRA 53,282 -0,618
-1,15%
30.07
12:50
-
-
-8,39% -0,28% 42,35% 23.070,22  
MAN SE St
DE0005937007
XETRA 89,25 -0,080
-0,09%
30.07
12:46
89,31
89,22
-1,11% -3,38% 4,22% 680.269  
FRA 89,350 0,495
+0,56%
30.07
11:53
89,469
89,351
-0,40% -3,61% 4,50% 21.270,74  
METRO AG St
DE0007257503
XETRA 29,025 -0,075
-0,26%
30.07
12:50
29,055
29,015
-8,81% 0,78% 9,92% 6,93 Mio.  
FRA 28,900 -0,220
-0,76%
30.07
11:53
-
-
-9,25% 0,50% 9,82% 102.433  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 64,64 -0,610
-0,93%
30.07
12:50
64,65
64,60
-3,80% -4,70% -6,21% 2,91 Mio.  
FRA 64,520 -0,830
-1,27%
30.07
09:51
64,700
64,617
-4,30% -4,84% -6,21% 4.839,00  
NORMA Group SE
DE000A1H8BV3
XETRA 38,280 0,120
+0,31%
30.07
12:50
38,355
38,280
-5,26% 1,65% 21,60% 392.985  
FRA 38,110 -0,210
-0,55%
30.07
08:02
38,303
38,229
-5,19% 1,60% 19,47% 0,00  
OSRAM Licht AG
DE000LED4000
XETRA 31,875 -2,200
-6,46%
30.07
12:50
31,875
31,830
-13,47% -15,52% 16,50% 24,64 Mio.  
FRA 32,125 -1,962
-5,76%
30.07
13:03
32,186
32,144
-12,49% -15,27% 18,32% 283.620  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 32,575 -0,225
-0,69%
30.07
12:48
32,575
32,550
0,12% 3,36% 5,97% 4,42 Mio.  
FRA 32,574 -0,211
-0,64%
30.07
11:28
-
-
0,10% 3,46% 6,28% 313.553  
Rational AG
DE0007010803
XETRA 250,90 4,850
+1,97%
30.07
12:42
250,95
250,00
6,29% 9,09% 14,70% 2,21 Mio.  
FRA 250,900 6,700
+2,74%
30.07
12:29
251,595
249,734
6,58% 8,21% 15,09% 56.130  
Rheinmetall AG
DE0007030009
XETRA 46,830 0,100
+0,21%
30.07
12:50
46,860
46,805
-9,42% -2,08% 30,77% 1,17 Mio.  
FRA 46,422 -0,563
-1,20%
30.07
08:05
46,862
46,779
-9,99% -2,94% 30,48% 0,00  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23,430 0,065
+0,28%
30.07
12:43
23,430
23,410
-2,86% 0,71% 28,91% 594.843  
FRA 23,456 0,126
+0,54%
30.07
10:44
23,475
23,445
-1,97% 0,57% 29,83% 27.818,34  
RTL Group S.A.
LU0061462528
XETRA 75,90 -0,030
-0,04%
30.07
12:48
75,95
75,82
-6,57% -5,37% 12,95% 841.082  
FRA 76,004 -0,083
-0,11%
30.07
11:36
76,006
75,925
-6,66% -5,04% 12,75% 80.937  
Salzgitter AG
DE0006202005
XETRA 28,430 0,020
+0,07%
30.07
12:49
28,460
28,410
-7,51% -6,89% 0,91% 630.039  
FRA 28,340 -0,252
-0,88%
30.07
12:11
28,440
28,403
-7,55% -7,23% 0,38% 12.343,30  
SGL CARBON SE
DE0007235301
XETRA 24,950 -0,405
-1,60%
30.07
12:43
24,980
24,930
3,85% 3,96% 7,78% 846.006  
FRA 25,255 -0,045
-0,18%
30.07
10:45
-
-
5,32% 5,63% 9,09% 67.915  
Sky Deutschland AG
DE000SKYD000
XETRA 6,754 -0,001
-0,01%
30.07
12:49
6,754
6,750
0,39% 9,50% 14,75% 4,91 Mio.  
FRA 6,752 0,006
+0,09%
30.07
12:34
-
-
0,25% 9,47% 14,83% 1.688,00  
STADA Arzneimittel AG
DE0007251803
XETRA 31,555 -0,075
-0,24%
30.07
12:49
31,580
31,535
-9,29% 0,43% -10,24% 2,35 Mio.  
FRA 31,400 -0,400
-1,26%
30.07
11:00
-
-
-9,95% 0,39% -11,17% 4.283,48  
Symrise AG
DE000SYM9999
XETRA 40,300 -0,130
-0,32%
30.07
12:49
40,340
40,275
1,27% 10,79% 23,98% 1,97 Mio.  
FRA 40,291 -0,146
-0,36%
30.07
10:18
-
-
1,14% 11,10% 23,74% 2.417,46  
Südzucker AG
DE0007297004
XETRA 13,680 -0,170
-1,23%
30.07
12:48
13,675
13,660
-7,25% -10,94% -44,51% 1,95 Mio.  
FRA 13,683 -0,117
-0,85%
30.07
13:01
13,723
13,622
-7,56% -10,63% -45,03% 75.312  
TAG Immobilien AG
DE0008303504
XETRA 9,182 0,074
+0,81%
30.07
12:49
9,200
9,182
3,04% 0,32% 1,07% 743.752  
FRA 9,201 0,071
+0,78%
30.07
12:26
-
-
3,41% 0,52% 1,56% 25.226,15  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 27,095 0,310
+1,16%
30.07
12:50
27,115
27,080
5,84% -1,67% 13,84% 1,24 Mio.  
FRA 26,980 0,477
+1,80%
30.07
11:49
-
-
5,39% -2,33% 13,93% 36.546,80  
TUI AG
DE000TUAG000
XETRA 10,845 0,060
+0,56%
30.07
12:49
10,845
10,835
-11,83% -9,44% 12,86% 951.951  
FRA 10,849 -0,031
-0,28%
30.07
12:33
10,851
10,829
-11,67% -9,29% 13,55% 5.424,50  
Wacker Chemie AG
DE000WCH8881
XETRA 89,49 -1,220
-1,34%
30.07
12:49
89,61
89,49
6,12% 5,86% 19,02% 2,33 Mio.  
FRA 89,760 -1,570
-1,72%
30.07
09:51
-
-
6,35% 6,20% 22,12% 14.537,10  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 38,230 -0,370
-0,96%
30.07
12:50
38,235
38,190
-8,22% -18,80% -20,26% 3,04 Mio.  
FRA 38,200 -0,521
-1,35%
30.07
12:23
38,473
38,194
-8,07% -18,71% -20,13% 133.528  
Anzeige