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
         
Sky Deutschland AG
DE000SKYD000
XETRA 6,774 0,114
+1,71%
25.07
13:01
6,775
6,771
1,26% 13,66% 17,50% 41,31 Mio.  
FRA 6,773 0,098
+1,47%
25.07
12:55
6,773
6,771
0,94% 13,64% 17,79% 436.935  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 65,83 0,560
+0,86%
25.07
13:00
65,88
65,81
-1,29% -6,02% -1,08% 6,44 Mio.  
FRA 65,350 0,205
+0,31%
25.07
08:00
65,870
65,820
-1,27% -7,52% -2,10% 653,50  
SGL CARBON SE
DE0007235301
XETRA 25,600 0,175
+0,69%
25.07
13:01
25,600
25,560
4,51% 10,25% 7,34% 1,29 Mio.  
FRA 25,575 0,172
+0,68%
25.07
12:43
25,576
25,555
4,80% 10,43% 7,23% 25.645,25  
Axel Springer SE
DE0005501357
XETRA 45,310 0,240
+0,53%
25.07
13:01
45,315
45,255
1,87% 4,49% 12,33% 2,44 Mio.  
FRA 44,924 0,043
+0,10%
25.07
08:01
45,356
45,314
1,30% 3,29% 12,35% 0,00  
DMG MORI SEIKI AG
DE0005878003
XETRA 26,205 0,065
+0,25%
25.07
12:59
26,255
26,195
5,22% 19,96% 47,68% 2,41 Mio.  
FRA 26,260 0,050
+0,19%
25.07
11:16
26,190
26,155
5,21% 20,39% 47,85% 118.894  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 31,720 0,020
+0,06%
25.07
13:01
31,735
31,685
-2,50% -11,51% 9,87% 2,24 Mio.  
FRA 31,858 0,193
+0,61%
25.07
12:09
31,743
31,707
-2,45% -10,99% 10,44% 27.163,28  
Salzgitter AG
DE0006202005
XETRA 28,480 0,010
+0,04%
25.07
12:55
28,495
28,450
-8,28% -6,71% 0,89% 2,24 Mio.  
FRA 28,468 -0,017
-0,06%
25.07
12:19
28,429
28,380
-8,17% -7,04% 1,29% 64.761  
TAG Immobilien AG
DE0008303504
XETRA 9,040 0,001
+0,01%
25.07
13:01
9,049
9,040
0,78% -0,04% 5,06% 1,03 Mio.  
FRA 9,005 -
0,00%
25.07
08:02
9,043
9,028
0,77% -0,24% 5,04% 0,00  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23,500 -
0,00%
25.07
13:01
23,500
23,480
-1,34% 0,17% 29,76% 2,59 Mio.  
FRA 23,480 0,043
+0,18%
25.07
13:12
23,484
23,466
-1,30% -0,14% 29,75% 16.451,00  
Leoni AG
DE0005408884
XETRA 55,61 -0,040
-0,07%
25.07
12:59
55,60
55,52
-4,99% 4,81% 47,25% 3,84 Mio.  
FRA 55,880 0,315
+0,57%
25.07
10:40
55,398
55,323
-4,36% 5,12% 48,52% 71.784  
Hannover Rück SE
DE0008402215
XETRA 66,21 -0,060
-0,09%
25.07
13:00
66,22
66,13
1,94% 0,00% 17,81% 3,70 Mio.  
FRA 66,248 0,328
+0,50%
25.07
12:35
66,132
66,086
2,53% -0,19% 17,04% 2.318,68  
Rational AG
DE0007010803
XETRA 244,75 -0,350
-0,14%
25.07
13:00
245,10
244,75
4,59% -5,37% 12,79% 774.970  
FRA 243,466 -2,605
-1,06%
25.07
08:20
244,800
244,650
4,14% -5,12% 12,20% 0,00  
Aareal Bank AG
DE0005408116
XETRA 32,760 -0,050
-0,15%
25.07
13:00
32,780
32,720
-3,86% 5,00% 57,69% 2,32 Mio.  
FRA 32,827 0,031
+0,09%
25.07
12:24
32,697
32,633
-4,03% 4,07% 57,59% 25.530,53  
Brenntag AG
DE000A1DAHH0
XETRA 125,90 -0,250
-0,20%
25.07
13:01
126,00
125,70
-3,82% -3,08% 1,61% 5,88 Mio.  
FRA 125,487 -0,600
-0,48%
25.07
08:02
125,387
125,313
-3,93% -4,08% 0,67% 0,00  
Wacker Chemie AG
DE000WCH8881
XETRA 92,68 -0,230
-0,25%
25.07
13:00
92,75
92,65
9,55% 9,10% 35,18% 3,42 Mio.  
FRA 92,770 0,150
+0,16%
25.07
12:53
92,190
92,110
9,89% 9,44% 34,84% 22.353,18  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 110,30 -0,300
-0,27%
25.07
12:52
110,50
110,20
2,75% 13,71% 30,61% 1,20 Mio.  
FRA 110,056 -0,659
-0,60%
25.07
08:02
109,669
109,188
1,72% 12,74% 30,72% 0,00  
Klöckner & Co SE
DE000KC01000
XETRA 10,145 -0,035
-0,34%
25.07
13:01
10,165
10,145
-9,78% -5,85% 4,59% 1,21 Mio.  
FRA 10,253 -0,009
-0,09%
25.07
10:21
10,120
10,100
-8,88% -4,77% 5,29% 11.419,09  
Celesio AG
DE000CLS1001
XETRA 25,870 -0,100
-0,39%
25.07
12:58
25,890
25,855
-0,14% 3,90% 46,16% 1,08 Mio.  
FRA 25,780 -0,161
-0,62%
25.07
12:23
25,804
25,765
-0,58% 3,55% 47,31% 11.317,42  
STADA Arzneimittel AG
DE0007251803
XETRA 32,155 -0,140
-0,43%
25.07
13:01
32,160
32,140
-5,75% 5,62% -8,62% 2,78 Mio.  
FRA 32,195 0,045
+0,14%
25.07
12:55
-
-
-5,25% 6,23% -8,64% 68.872  
HOCHTIEF AG
DE0006070006
XETRA 64,71 -0,320
-0,49%
25.07
13:01
64,75
64,66
3,26% -2,78% 14,01% 988.895  
FRA 64,701 -0,213
-0,33%
25.07
08:02
64,722
64,670
4,71% -2,95% 14,48% 0,00  
Evonik Industries AG
DE000EVNK013
XETRA 28,680 -0,145
-0,50%
25.07
12:54
28,705
28,635
-0,93% 0,91% 11,73% 1,21 Mio.  
FRA 28,840 0,155
+0,54%
25.07
10:39
28,590
28,540
-0,41% 1,75% 12,48% 19.142,80  
MAN SE St
DE0005937007
XETRA 89,80 -0,460
-0,51%
25.07
12:56
89,79
89,67
0,06% -3,19% 4,18% 1,50 Mio.  
FRA 89,820 0,064
+0,07%
25.07
11:37
89,528
89,515
-0,15% -2,96% 4,44% 5.928,98  
Südzucker AG
DE0007297004
XETRA 13,700 -0,070
-0,51%
25.07
13:01
13,715
13,700
-10,25% -10,08% -44,84% 2,45 Mio.  
FRA 13,780 -0,080
-0,58%
25.07
11:19
-
-
-9,99% -10,44% -44,75% 52.012  
METRO AG St
DE0007257503
XETRA 29,950 -0,170
-0,56%
25.07
13:01
29,950
29,915
-5,42% 6,39% 14,64% 9,81 Mio.  
FRA 29,915 -0,205
-0,68%
25.07
11:43
29,897
29,860
-5,39% 6,19% 14,31% 15.051,90  
TUI AG
DE000TUAG000
XETRA 10,870 -0,075
-0,69%
25.07
13:00
10,880
10,865
-6,29% -8,73% 13,56% 3,84 Mio.  
FRA 10,850 -0,060
-0,55%
25.07
13:16
10,844
10,837
-6,33% -8,82% 13,15% 17.379,20  
LEG Immobilien AG
DE000LEG1110
XETRA 53,26 -0,380
-0,71%
25.07
13:00
53,34
53,27
5,40% 10,62% 39,24% 1,96 Mio.  
FRA 53,422 -0,258
-0,48%
25.07
08:05
53,100
53,024
5,68% 11,11% 40,02% 0,00  
ElringKlinger AG
DE0007856023
XETRA 28,600 -0,210
-0,73%
25.07
13:00
28,640
28,600
-4,67% -2,67% 4,99% 814.865  
FRA 28,733 -
0,00%
25.07
08:02
28,581
28,542
-3,86% -1,85% 5,10% 0,00  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 40,370 -0,305
-0,75%
25.07
13:01
40,410
40,345
-4,81% -16,60% -12,50% 3,45 Mio.  
FRA 40,531 -0,293
-0,72%
25.07
11:53
40,356
40,296
-4,31% -16,87% -13,81% 102.240  
Fraport AG
DE0005773303
XETRA 50,37 -0,390
-0,77%
25.07
13:01
50,39
50,33
-1,27% -5,05% 3,11% 1,95 Mio.  
FRA 50,361 -0,789
-1,54%
25.07
08:02
50,334
50,300
-1,16% -4,57% 2,99% 0,00  
Gerry Weber International AG
DE0003304101
XETRA 36,265 -0,285
-0,78%
25.07
12:58
36,235
36,105
0,35% -3,83% 7,23% 778.639  
FRA 36,308 -0,067
-0,18%
25.07
08:02
36,094
36,031
0,77% -3,08% 8,00% 0,00  
NORMA Group SE
DE000A1H8BV3
XETRA 38,315 -0,300
-0,78%
25.07
13:01
38,405
38,270
-4,57% 4,61% 19,42% 3,70 Mio.  
FRA 38,130 -0,523
-1,35%
25.07
11:09
38,290
38,230
-4,67% 3,47% 18,86% 14.106,10  
Aurubis AG
DE0006766504
XETRA 38,000 -0,340
-0,89%
25.07
12:58
37,970
37,915
-1,12% -2,39% -11,56% 2,07 Mio.  
FRA 38,311 -0,069
-0,18%
25.07
08:40
37,925
37,887
-0,31% -1,45% -10,65% 12.726,26  
Bilfinger SE
DE0005909006
XETRA 64,65 -0,590
-0,90%
25.07
13:01
64,71
64,64
-22,70% -24,70% -13,41% 8,41 Mio.  
FRA 65,070 -0,180
-0,28%
25.07
11:40
64,635
64,575
-22,12% -24,12% -13,13% 225.659  
Airbus Group N.V.
NL0000235190
XETRA 45,040 -0,445
-0,98%
25.07
13:01
45,065
45,025
-8,11% -10,55% 3,66% 7,19 Mio.  
FRA 45,140 -0,210
-0,46%
25.07
12:44
45,000
44,985
-7,61% -10,44% 3,77% 496.282  
Fielmann AG
DE0005772206
XETRA 96,97 -1,020
-1,04%
25.07
13:00
97,05
96,90
-6,53% 1,66% 23,69% 1,48 Mio.  
FRA 98,080 0,373
+0,38%
25.07
10:31
96,820
96,720
-5,87% 2,79% 25,09% 11.868,10  
RTL Group S.A.
LU0061462528
XETRA 77,87 -0,840
-1,07%
25.07
12:59
77,99
77,90
-3,58% -4,57% 17,17% 2,42 Mio.  
FRA 78,000 -0,414
-0,53%
25.07
11:25
77,589
77,401
-3,39% -4,04% 17,25% 29.982,16  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 27,060 -0,305
-1,11%
25.07
13:01
27,080
27,055
6,16% -0,37% 12,47% 1,53 Mio.  
FRA 27,218 -0,011
-0,04%
25.07
08:01
27,057
27,021
7,71% 0,65% 12,75% 0,00  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 32,820 -0,375
-1,13%
25.07
13:01
32,835
32,795
-2,90% 6,14% 11,05% 9,55 Mio.  
FRA 32,880 -0,280
-0,84%
25.07
12:24
32,740
32,725
-3,21% 6,48% 11,34% 83.648  
Gerresheimer AG
DE000A0LD6E6
XETRA 52,65 -0,620
-1,16%
25.07
13:01
52,73
52,63
5,01% 9,64% 19,54% 1,47 Mio.  
FRA 52,590 -0,332
-0,63%
25.07
11:50
52,573
52,536
5,63% 9,78% 19,05% 9.466,20  
Krones AG
DE0006335003
XETRA 73,45 -0,870
-1,17%
25.07
12:59
73,52
73,40
-1,61% 9,37% 19,12% 1,85 Mio.  
FRA 74,100 0,069
+0,09%
25.07
09:11
73,370
73,200
-0,90% 10,43% 20,49% 592,80  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 16,305 -0,195
-1,18%
25.07
13:01
16,305
16,300
4,82% 5,74% 29,25% 2,81 Mio.  
FRA 16,313 -0,162
-0,98%
25.07
12:27
16,261
16,239
5,04% 6,62% 29,63% 5.139,93  
Dürr AG
DE0005565204
XETRA 61,98 -0,780
-1,24%
25.07
12:59
62,04
61,98
-4,20% 6,81% 23,79% 2,31 Mio.  
FRA 61,530 -
0,00%
24.07
11:39
61,860
61,739
-4,90% 5,73% 22,81% 0,00  
Rheinmetall AG
DE0007030009
XETRA 47,705 -0,645
-1,33%
25.07
13:01
47,740
47,685
-8,45% -3,20% 18,32% 2,05 Mio.  
FRA 47,570 -0,970
-2,00%
25.07
13:16
47,604
47,536
-8,09% -3,39% 18,41% 32.971,28  
Symrise AG
DE000SYM9999
XETRA 40,445 -0,560
-1,37%
25.07
13:00
40,475
40,430
3,11% 14,53% 24,54% 3,34 Mio.  
FRA 40,750 -0,255
-0,62%
25.07
11:13
40,340
40,310
3,69% 15,75% 25,27% 8.964,40  
Deutsche EuroShop AG
DE0007480204
XETRA 36,210 -0,595
-1,62%
25.07
13:01
36,250
36,215
0,61% 5,09% 16,77% 1,30 Mio.  
FRA 36,760 -
0,00%
25.07
08:02
36,253
36,209
2,27% 6,84% 18,72% 0,00  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 34,200 -0,565
-1,63%
25.07
13:00
34,215
34,175
-1,53% 5,72% 18,03% 5,19 Mio.  
FRA 34,543 -0,522
-1,49%
25.07
09:31
34,159
34,127
-0,32% 7,01% 19,42% 1.727,15  
Hugo Boss AG
DE000A1PHFF7
XETRA 108,90 -2,050
-1,85%
25.07
13:01
109,00
108,85
-0,50% 10,77% 26,10% 5,62 Mio.  
FRA 109,461 -1,428
-1,29%
25.07
11:30
108,947
108,873
-0,09% 11,35% 27,11% 6.590,66  
KUKA Aktiengesellschaft
DE0006204407
XETRA 43,200 -0,880
-2,00%
25.07
13:00
43,215
43,170
-1,82% 16,74% 27,55% 1,25 Mio.  
FRA 44,200 0,109
+0,25%
25.07
08:28
43,154
43,100
0,45% 19,46% 30,77% 88,40  
OSRAM Licht AG
DE000LED4000
XETRA 33,885 -0,735
-2,12%
25.07
13:01
33,890
33,835
1,63% -14,35% 20,80% 3,99 Mio.  
FRA 33,900 -0,774
-2,23%
25.07
13:01
33,788
33,753
2,28% -14,55% 21,18% 41.389,49  
GAGFAH S.A.
LU0269583422
XETRA 13,265 -0,335
-2,46%
25.07
13:00
13,275
13,250
1,96% 16,72% 52,80% 3,95 Mio.  
FRA 13,280 -0,320
-2,35%
25.07
12:46
13,284
13,277
1,53% 17,28% 51,77% 9.172,28  
Anzeige