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
         
Hugo Boss AG
DE000A1PHFF7
XETRA 107,45 0,450
+0,42%
31.07
17:35
-
-
-0,56% 7,45% 23,25% 21,60 Mio.  
FRA 107,324 0,511
+0,48%
31.07
19:05
107,535
107,235
-0,49% 7,32% 23,72% 100.127  
Celesio AG
DE000CLS1001
XETRA 25,610 0,085
+0,33%
31.07
17:36
-
-
-1,91% 2,48% 50,65% 3,74 Mio.  
FRA 25,485 -0,040
-0,16%
31.07
17:17
25,580
25,390
-2,62% 1,91% 50,35% 12.749,50  
Sky Deutschland AG
DE000SKYD000
XETRA 6,755 0,007
+0,10%
31.07
17:35
-
-
-1,14% 9,52% 14,98% 24,50 Mio.  
FRA 6,734 -0,011
-0,16%
31.07
19:51
6,759
6,731
-1,41% 9,18% 15,07% 111.540  
RTL Group S.A.
LU0061462528
XETRA 76,20 -
0,00%
31.07
17:35
-
-
-6,39% -5,00% 13,39% 11,59 Mio.  
FRA 75,851 -0,561
-0,73%
31.07
16:09
76,330
75,950
-6,92% -5,23% 12,41% 133.843  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 33,645 -0,125
-0,37%
31.07
17:35
-
-
-2,93% 4,34% 8,48% 15,37 Mio.  
FRA 33,545 -0,065
-0,19%
31.07
17:39
33,745
33,545
-2,92% 4,03% 8,21% 22.267,63  
Krones AG
DE0006335003
XETRA 72,57 -0,280
-0,38%
31.07
17:35
-
-
-0,58% 5,36% 14,45% 6,03 Mio.  
FRA 72,673 0,007
+0,01%
31.07
17:38
72,891
72,455
-0,70% 5,75% 14,72% 53.994  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 16,215 -0,080
-0,49%
31.07
17:35
-
-
1,82% 4,99% 22,29% 7,57 Mio.  
FRA 16,190 -0,105
-0,64%
31.07
17:39
16,240
16,190
1,63% 4,82% 22,40% 97.109  
MAN SE St
DE0005937007
XETRA 88,76 -0,500
-0,56%
31.07
17:35
-
-
-1,49% -3,91% 3,62% 6,99 Mio.  
FRA 88,939 -0,411
-0,46%
31.07
15:14
88,860
88,560
-1,31% -4,06% 4,14% 8.892,14  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 64,66 -0,420
-0,65%
31.07
17:35
-
-
-3,35% -4,67% -5,61% 6,96 Mio.  
FRA 64,440 -0,530
-0,82%
31.07
15:20
64,841
64,541
-3,48% -4,96% -5,85% 30.041,56  
Fraport AG
DE0005773303
XETRA 49,325 -0,365
-0,73%
31.07
17:35
-
-
-4,78% -7,27% 1,23% 5,58 Mio.  
FRA 49,196 -0,848
-1,69%
31.07
18:19
49,470
49,230
-4,85% -6,94% 1,12% 6.217,80  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 106,85 -0,800
-0,74%
31.07
17:35
-
-
-0,51% 9,46% 26,03% 2,67 Mio.  
FRA 107,393 -1,155
-1,06%
31.07
08:01
107,091
106,691
0,53% 10,17% 26,56% 0,00  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23,200 -0,195
-0,83%
31.07
17:35
-
-
-2,15% -0,28% 27,61% 8,63 Mio.  
FRA 23,193 -0,263
-1,12%
31.07
13:49
23,260
23,160
-2,10% -0,55% 27,08% 20.903,40  
HOCHTIEF AG
DE0006070006
XETRA 62,84 -0,540
-0,85%
31.07
17:35
-
-
-1,12% -6,19% 9,71% 6,34 Mio.  
FRA 63,050 -0,581
-0,91%
31.07
12:58
62,969
62,769
1,15% -5,78% 10,30% 40.148,40  
TAG Immobilien AG
DE0008303504
XETRA 9,120 -0,080
-0,87%
31.07
17:35
-
-
2,51% -0,36% 2,47% 2,85 Mio.  
FRA 9,080 -0,086
-0,94%
31.07
17:47
9,113
9,046
2,03% -0,80% 2,31% 56.848  
Fielmann AG
DE0005772206
XETRA 94,42 -1,240
-1,30%
31.07
17:35
-
-
-11,63% -3,11% 20,43% 2,96 Mio.  
FRA 94,315 -1,385
-1,45%
31.07
17:54
94,688
94,312
-11,83% -3,50% 20,34% 63.181  
Salzgitter AG
DE0006202005
XETRA 27,935 -0,395
-1,39%
31.07
17:35
-
-
-9,20% -8,51% -0,29% 5,71 Mio.  
FRA 27,890 -0,300
-1,06%
31.07
19:07
28,146
27,868
-9,01% -8,71% 0,03% 16.543,07  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 38,055 -0,555
-1,44%
31.07
17:35
-
-
-9,65% -19,17% -20,48% 13,40 Mio.  
FRA 38,000 -0,640
-1,66%
31.07
17:18
-
-
-10,12% -19,14% -20,44% 82.219  
Wacker Chemie AG
DE000WCH8881
XETRA 86,97 -1,280
-1,45%
31.07
17:35
-
-
-1,17% 2,87% 18,26% 14,35 Mio.  
FRA 86,900 -0,800
-0,91%
31.07
17:54
87,250
86,750
-1,25% 2,82% 20,36% 55.827  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 26,645 -0,445
-1,64%
31.07
17:35
-
-
1,22% -3,30% 12,45% 5,43 Mio.  
FRA 26,498 -0,702
-2,58%
31.07
18:24
26,630
26,366
0,41% -4,08% 12,52% 253.806  
LEG Immobilien AG
DE000LEG1110
XETRA 52,38 -0,920
-1,73%
31.07
17:35
-
-
6,92% 8,94% 38,57% 7,36 Mio.  
FRA 52,246 -0,869
-1,64%
31.07
18:34
52,617
52,251
7,00% 8,89% 38,06% 11.741,66  
Gerresheimer AG
DE000A0LD6E6
XETRA 51,70 -0,920
-1,75%
31.07
17:35
-
-
3,11% 5,80% 17,86% 3,64 Mio.  
FRA 51,839 -0,783
-1,49%
31.07
16:08
51,818
51,678
2,83% 6,81% 17,56% 6.219,90  
Aareal Bank AG
DE0005408116
XETRA 31,850 -0,570
-1,76%
31.07
17:35
-
-
-7,03% -2,52% 53,13% 7,10 Mio.  
FRA 31,887 -0,533
-1,64%
31.07
18:49
31,933
31,833
-7,79% -0,65% 53,30% 194.042  
GAGFAH S.A.
LU0269583422
XETRA 13,120 -0,240
-1,80%
31.07
17:35
-
-
-0,61% 15,29% 50,94% 9,83 Mio.  
FRA 13,160 -0,150
-1,13%
31.07
18:20
13,209
13,111
-0,30% 16,08% 51,93% 137.457  
Hannover Rück SE
DE0008402215
XETRA 63,86 -1,190
-1,83%
31.07
17:35
-
-
-3,37% -4,84% 14,24% 13,06 Mio.  
FRA 63,887 -1,433
-2,19%
31.07
19:03
64,205
63,569
-3,34% -4,82% 14,57% 155.902  
Rational AG
DE0007010803
XETRA 243,05 -4,550
-1,84%
31.07
17:35
-
-
2,99% 5,67% 11,13% 1,88 Mio.  
FRA 241,369 -5,756
-2,33%
31.07
09:30
-
-
2,55% 4,10% 10,21% 32.639,13  
SGL CARBON SE
DE0007235301
XETRA 24,080 -0,495
-2,01%
31.07
17:35
-
-
0,27% 0,33% -2,01% 3,22 Mio.  
FRA 24,150 -0,516
-2,09%
31.07
18:56
24,240
24,060
0,83% 1,00% -2,52% 55.561  
TUI AG
DE000TUAG000
XETRA 10,605 -0,220
-2,03%
31.07
17:35
-
-
-12,21% -11,44% 11,63% 8,22 Mio.  
FRA 10,655 -0,150
-1,39%
31.07
13:58
10,651
10,585
-11,95% -10,91% 12,41% 37.393,07  
Symrise AG
DE000SYM9999
XETRA 39,210 -0,820
-2,05%
31.07
17:35
-
-
-2,55% 7,79% 20,83% 11,92 Mio.  
FRA 39,064 -0,816
-2,05%
31.07
17:39
39,356
39,064
-2,73% 7,72% 20,59% 39.370,71  
Deutsche EuroShop AG
DE0007480204
XETRA 35,320 -0,750
-2,08%
31.07
17:35
-
-
-2,73% 1,82% 11,54% 4,53 Mio.  
FRA 35,275 -0,750
-2,08%
31.07
18:35
35,320
35,230
-2,92% 1,83% 11,57% 177.783  
Rheinmetall AG
DE0007030009
XETRA 45,495 -1,005
-2,16%
31.07
17:35
-
-
-13,74% -4,87% 29,97% 8,64 Mio.  
FRA 45,510 -0,912
-1,96%
31.07
15:51
45,732
45,332
-13,64% -4,85% 28,95% 67.325  
NORMA Group SE
DE000A1H8BV3
XETRA 36,925 -0,915
-2,42%
31.07
17:35
-
-
-10,42% -1,95% 15,39% 3,39 Mio.  
FRA 36,715 -1,137
-3,00%
31.07
19:03
36,898
36,728
-11,39% -2,12% 17,94% 44.088,70  
STADA Arzneimittel AG
DE0007251803
XETRA 30,935 -0,835
-2,63%
31.07
17:35
-
-
-12,80% -1,54% -12,28% 18,16 Mio.  
FRA 30,812 -0,928
-2,92%
31.07
19:44
31,104
30,796
-13,22% -1,49% -12,58% 158.500  
ElringKlinger AG
DE0007856023
XETRA 27,065 -0,755
-2,71%
31.07
17:35
-
-
-8,93% -6,72% -2,87% 2,37 Mio.  
FRA 26,988 -0,755
-2,72%
31.07
17:39
27,143
26,988
-9,14% -6,64% -2,78% 56.049  
Leoni AG
DE0005408884
XETRA 51,31 -1,440
-2,73%
31.07
17:35
-
-
-13,05% -4,15% 36,86% 19,46 Mio.  
FRA 50,650 -2,105
-3,99%
31.07
19:31
50,735
50,565
-14,44% -5,20% 35,61% 415.788  
OSRAM Licht AG
DE000LED4000
XETRA 30,330 -0,905
-2,90%
31.07
17:35
-
-
-14,21% -19,61% 3,52% 28,03 Mio.  
FRA 30,296 -0,864
-2,77%
31.07
19:43
30,404
30,204
-14,37% -20,09% 4,27% 575.217  
Aurubis AG
DE0006766504
XETRA 36,435 -1,095
-2,92%
31.07
17:35
-
-
-2,11% -5,17% -13,75% 7,08 Mio.  
FRA 36,395 -1,083
-2,89%
31.07
16:54
36,719
36,419
-2,74% -5,22% -13,84% 78.068  
Bilfinger SE
DE0005909006
XETRA 61,10 -1,870
-2,97%
31.07
17:35
-
-
-10,80% -28,65% -14,39% 21,86 Mio.  
FRA 60,951 -2,211
-3,50%
31.07
19:49
61,010
60,951
-11,94% -28,79% -14,74% 342.834  
Gerry Weber International AG
DE0003304101
XETRA 34,140 -1,045
-2,97%
31.07
17:35
-
-
-4,21% -10,16% 1,41% 3,35 Mio.  
FRA 33,900 -1,130
-3,23%
31.07
18:09
34,200
33,800
-6,16% -11,63% 0,59% 136.303  
Südzucker AG
DE0007297004
XETRA 13,140 -0,405
-2,99%
31.07
17:35
-
-
-9,54% -14,45% -46,44% 11,10 Mio.  
FRA 13,269 -0,241
-1,78%
31.07
19:02
13,289
13,270
-9,10% -13,33% -45,74% 309.875  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 30,100 -0,940
-3,03%
31.07
17:35
-
-
-9,31% -16,82% 6,76% 10,91 Mio.  
FRA 29,700 -1,465
-4,70%
31.07
19:40
30,200
29,600
-12,13% -18,07% 5,04% 295.969  
Evonik Industries AG
DE000EVNK013
XETRA 27,585 -0,885
-3,11%
31.07
17:35
-
-
-5,89% -2,99% 5,77% 6,62 Mio.  
FRA 27,585 -0,926
-3,25%
31.07
17:17
27,688
27,500
-5,93% -3,05% 5,41% 107.153  
Axel Springer SE
DE0005501357
XETRA 42,165 -1,410
-3,24%
31.07
17:35
-
-
-6,50% -4,17% 7,56% 7,60 Mio.  
FRA 42,081 -1,395
-3,21%
31.07
18:04
42,134
42,034
-6,78% -3,55% 7,47% 80.105  
KUKA Aktiengesellschaft
DE0006204407
XETRA 41,590 -1,420
-3,30%
31.07
17:35
-
-
-7,77% 12,86% 25,40% 8,08 Mio.  
FRA 41,424 -1,536
-3,58%
31.07
19:05
41,424
41,400
-8,23% 12,72% 25,16% 68.088  
Brenntag AG
DE000A1DAHH0
XETRA 120,25 -4,100
-3,30%
31.07
17:35
-
-
-10,46% -7,75% -2,63% 24,21 Mio.  
FRA 120,111 -4,166
-3,35%
31.07
19:39
120,717
120,017
-10,76% -7,55% -2,47% 95.238  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 31,465 -1,085
-3,33%
31.07
17:35
-
-
-2,08% -0,16% 2,03% 23,81 Mio.  
FRA 31,531 -0,930
-2,86%
31.07
19:58
31,649
31,413
-1,98% 0,15% 2,04% 157.945  
Airbus Group N.V.
NL0000235190
XETRA 43,350 -1,630
-3,62%
31.07
17:35
-
-
-9,65% -12,41% -3,37% 18,69 Mio.  
FRA 43,450 -1,571
-3,49%
31.07
19:51
43,465
43,285
-9,56% -12,22% -2,99% 1,18 Mio.  
Klöckner & Co SE
DE000KC01000
XETRA 9,774 -0,431
-4,22%
31.07
17:35
-
-
-7,57% -10,33% 4,00% 8,24 Mio.  
FRA 9,744 -0,465
-4,55%
31.07
19:39
-
-
-8,24% -10,22% 4,06% 72.969  
METRO AG St
DE0007257503
XETRA 27,020 -1,750
-6,08%
31.07
17:35
-
-
-14,99% -6,18% 4,26% 61,26 Mio.  
FRA 26,991 -1,824
-6,33%
31.07
19:51
27,071
26,990
-15,23% -6,13% 4,33% 294.155  
Dürr AG
DE0005565204
XETRA 57,28 -4,150
-6,76%
31.07
17:35
-
-
-11,65% 0,77% 14,04% 19,91 Mio.  
FRA 58,165 -3,181
-5,19%
31.07
19:09
58,200
57,200
-10,25% 2,88% 15,52% 400.039  
DMG MORI SEIKI AG
DE0005878003
XETRA 22,925 -2,765
-10,76%
31.07
17:35
-
-
-8,85% 1,30% 31,11% 32,08 Mio.  
FRA 23,050 -2,800
-10,83%
31.07
19:57
23,124
22,976
-8,25% 1,13% 32,85% 279.465  
Anzeige