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
         
Zalando SE
DE000ZAL1111
XETRA 30,205 0,590
+1,99%
02.07
17:35
-
-
2,39% 28,12% - 6,64 Mio.  
FRA 30,135 0,563
+1,90%
02.07
17:13
30,227
30,087
1,71% 29,59% - 42.988,00  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 36,125 0,480
+1,35%
02.07
17:35
-
-
2,08% -16,59% -14,40% 8,51 Mio.  
FRA 35,853 -0,037
-0,10%
02.07
13:43
36,257
35,994
1,75% -17,52% -14,73% 17.193,30  
Bilfinger SE
DE0005909006
XETRA 34,555 0,280
+0,82%
02.07
17:35
-
-
-10,08% -37,79% -50,54% 7,87 Mio.  
FRA 34,452 0,152
+0,44%
02.07
18:01
34,526
34,256
-10,92% -38,08% -50,85% 76.767  
Hannover Rück SE
DE0008402215
XETRA 90,50 0,730
+0,81%
02.07
17:35
-
-
3,17% -7,57% 36,11% 18,80 Mio.  
FRA 90,662 0,425
+0,47%
02.07
13:35
90,930
90,030
2,84% -7,28% 36,57% 3.627,92  
Wacker Chemie AG
DE000WCH8881
XETRA 94,44 0,520
+0,55%
02.07
17:35
-
-
-6,03% -13,20% 7,69% 5,96 Mio.  
FRA 94,280 0,260
+0,28%
02.07
17:13
94,380
94,010
-6,30% -13,29% 7,75% 22.616,80  
Celesio AG
DE000CLS1001
XETRA 26,430 0,120
+0,46%
02.07
17:35
-
-
-0,47% -3,68% 1,34% 2,44 Mio.  
FRA 26,435 0,150
+0,57%
02.07
17:14
26,559
26,361
-0,58% -3,68% 1,57% 2.648,50  
Gerry Weber International AG
DE0003304101
XETRA 21,050 0,075
+0,36%
02.07
17:35
-
-
-29,23% -35,02% -41,75% 4,10 Mio.  
FRA 21,000 0,057
+0,27%
02.07
18:27
21,077
20,921
-28,55% -35,39% -41,78% 49.913,94  
Salzgitter AG
DE0006202005
XETRA 32,160 0,105
+0,33%
02.07
17:35
-
-
-2,09% 15,62% 3,42% 12,62 Mio.  
FRA 32,093 0,145
+0,45%
02.07
17:37
32,211
32,041
-2,10% 15,00% 2,75% 9.570,81  
Fraport AG
DE0005773303
XETRA 57,15 0,150
+0,26%
02.07
17:35
-
-
-2,74% 2,57% 10,07% 6,53 Mio.  
FRA 57,019 -0,071
-0,12%
02.07
18:16
57,188
56,948
-2,90% 2,16% 10,03% 6.103,15  
Südzucker AG
DE0007297004
XETRA 15,115 0,035
+0,23%
02.07
17:35
-
-
2,27% 30,92% 5,18% 6,42 Mio.  
FRA 15,165 0,150
+1,00%
02.07
17:48
15,165
15,065
3,46% 31,30% 4,80% 31.613,90  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 123,10 0,250
+0,20%
02.07
17:35
-
-
-0,32% 2,07% 14,78% 1,90 Mio.  
FRA 122,542 -0,158
-0,13%
02.07
08:02
123,162
122,762
-0,26% 2,92% 14,33% 0,00  
Evonik Industries AG
DE000EVNK013
XETRA 34,955 0,010
+0,03%
02.07
17:35
-
-
3,65% 2,73% 17,67% 24,31 Mio.  
FRA 34,930 -0,145
-0,41%
02.07
17:14
35,061
34,799
3,71% 2,31% 17,69% 33.701,38  
Rheinmetall AG
DE0007030009
XETRA 47,000 0,005
+0,01%
02.07
17:35
-
-
-2,51% 3,51% -9,82% 7,04 Mio.  
FRA 46,947 -0,157
-0,33%
02.07
15:16
47,269
47,000
-0,98% 2,91% -10,27% 9.663,38  
MAN SE St
DE0005937007
XETRA 92,41 -
0,00%
02.07
17:35
-
-
-1,92% -5,54% 2,45% 5,11 Mio.  
FRA 92,431 -0,239
-0,26%
02.07
09:50
92,610
92,210
-1,30% -5,67% 2,47% 18.486,20  
METRO AG St
DE0007257503
XETRA 28,595 -0,045
-0,16%
02.07
17:35
-
-
-9,12% -12,82% -10,47% 17,90 Mio.  
FRA 28,550 -0,045
-0,16%
02.07
17:37
28,564
28,504
-9,28% -12,56% -10,74% 21.451,26  
Krones AG
DE0006335003
XETRA 95,67 -0,170
-0,18%
02.07
17:35
-
-
-3,58% -3,39% 31,38% 11,71 Mio.  
FRA 95,700 -0,200
-0,21%
02.07
17:38
96,178
95,222
-3,63% -3,33% 31,64% 21.515,25  
Deutsche EuroShop AG
DE0007480204
XETRA 40,205 -0,075
-0,19%
02.07
17:35
-
-
-8,27% -14,31% 11,70% 7,42 Mio.  
FRA 40,500 0,308
+0,77%
02.07
18:28
40,500
40,300
-7,43% -13,54% 12,66% 104.826  
RTL Group S.A.
LU0061462528
XETRA 82,27 -0,190
-0,23%
02.07
17:35
-
-
-0,01% -9,94% 0,88% 7,23 Mio.  
FRA 82,663 -0,167
-0,20%
02.07
17:34
82,556
82,216
0,39% -9,45% 1,07% 46.991,90  
HOCHTIEF AG
DE0006070006
XETRA 70,14 -0,200
-0,28%
02.07
17:35
-
-
1,40% -2,57% 10,88% 5,55 Mio.  
FRA 70,090 -0,296
-0,42%
02.07
15:10
70,119
69,919
1,21% -1,25% 11,13% 50.534  
Axel Springer SE
DE0005501357
XETRA 47,835 -0,135
-0,28%
02.07
17:35
-
-
-4,14% -14,78% 5,42% 9,90 Mio.  
FRA 48,827 1,042
+2,18%
02.07
11:28
47,881
47,681
-2,63% -12,96% 7,86% 39.886,07  
Fielmann AG
DE0005772206
XETRA 61,59 -0,220
-0,36%
02.07
17:35
-
-
-0,96% -3,78% 16,04% 5,33 Mio.  
FRA 61,600 0,308
+0,50%
02.07
15:43
61,906
61,294
-1,41% -4,21% 16,06% 46.361,80  
Hugo Boss AG
DE000A1PHFF7
XETRA 100,95 -0,400
-0,39%
02.07
17:35
-
-
-2,46% -10,82% -6,31% 13,90 Mio.  
FRA 101,017 -0,422
-0,42%
02.07
17:15
100,968
100,568
-2,24% -10,85% -6,37% 94.190  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 40,155 -0,180
-0,45%
02.07
17:35
-
-
-8,83% -11,60% 14,73% 14,05 Mio.  
FRA 40,065 -0,135
-0,34%
02.07
17:37
40,180
40,000
-9,15% -11,67% 14,67% 30.762,04  
Symrise AG
DE000SYM9999
XETRA 56,00 -0,290
-0,52%
02.07
17:35
-
-
-2,13% -5,12% 37,61% 13,03 Mio.  
FRA 55,880 -0,227
-0,40%
02.07
17:37
55,997
55,757
-2,12% -5,10% 37,64% 25.381,75  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 85,19 -0,530
-0,62%
02.07
17:35
-
-
-1,99% -7,15% 27,53% 7,96 Mio.  
FRA 85,475 -0,286
-0,33%
02.07
08:06
85,203
84,903
-1,49% -6,59% 28,17% 0,00  
STADA Arzneimittel AG
DE0007251803
XETRA 30,660 -0,215
-0,70%
02.07
17:35
-
-
-2,50% -2,29% -13,99% 10,63 Mio.  
FRA 31,005 -
0,00%
02.07
09:59
30,820
30,522
-1,37% -1,21% -13,49% 19.109,71  
DMG MORI AG
DE0005878003
XETRA 32,550 -0,240
-0,73%
02.07
17:35
-
-
0,43% 6,32% 28,55% 5,31 Mio.  
FRA 32,388 -0,412
-1,26%
02.07
18:15
32,602
32,280
-0,07% 6,19% 27,76% 37.050,23  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 44,955 -0,340
-0,75%
02.07
17:35
-
-
2,43% -2,61% 38,71% 18,16 Mio.  
FRA 44,767 -0,688
-1,51%
02.07
17:38
45,103
44,767
2,29% -2,48% 37,94% 65.951  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 38,365 -0,305
-0,79%
02.07
17:35
-
-
-4,98% 1,29% 14,85% 3,13 Mio.  
FRA 38,259 -0,464
-1,20%
02.07
17:13
38,387
38,188
-4,78% 1,08% 14,09% 3.008,89  
NORMA Group SE
DE000A1H8BV3
XETRA 45,095 -0,405
-0,89%
02.07
17:35
-
-
-6,30% -6,77% 8,87% 2,38 Mio.  
FRA 44,995 -0,448
-0,99%
02.07
18:23
45,042
44,912
-7,30% -6,96% 8,88% 44.747,35  
Leoni AG
DE0005408884
XETRA 58,25 -0,530
-0,90%
02.07
17:35
-
-
-0,65% -0,48% -2,12% 8,37 Mio.  
FRA 58,150 -0,350
-0,60%
02.07
17:37
58,222
58,022
-0,94% -0,56% -2,29% 32.850,91  
Aareal Bank AG
DE0005408116
XETRA 35,755 -0,325
-0,90%
02.07
17:35
-
-
-1,32% -10,03% 4,26% 7,46 Mio.  
FRA 35,810 -0,290
-0,80%
02.07
17:51
35,740
35,490
-1,07% -10,05% 4,49% 23.162,82  
Gerresheimer AG
DE000A0LD6E6
XETRA 55,20 -0,610
-1,09%
02.07
17:35
-
-
5,32% 6,77% 9,55% 6,80 Mio.  
FRA 55,259 -0,481
-0,86%
02.07
16:02
55,270
55,130
5,76% 7,23% 9,78% 9.171,18  
Brenntag AG
DE000A1DAHH0
XETRA 51,75 -0,570
-1,09%
02.07
17:35
-
-
-5,48% -8,33% 16,29% 8,85 Mio.  
FRA 52,391 0,720
+1,39%
02.07
09:54
51,754
51,554
-5,10% -7,28% 17,06% 6.287,74  
TAG Immobilien AG
DE0008303504
XETRA 10,530 -0,120
-1,13%
02.07
17:35
-
-
-11,48% -17,80% 18,66% 4,41 Mio.  
FRA 10,541 -0,139
-1,30%
02.07
17:44
10,537
10,477
-11,16% -17,52% 19,23% 927,61  
OSRAM Licht AG
DE000LED4000
XETRA 45,310 -0,520
-1,13%
02.07
17:35
-
-
-5,22% -1,92% 30,20% 13,96 Mio.  
FRA 45,198 -0,404
-0,89%
02.07
18:16
45,327
45,127
-5,68% -1,92% 29,88% 58.470  
Jungheinrich AG
DE0006219934
XETRA 60,95 -0,750
-1,22%
02.07
17:35
-
-
-0,57% -0,29% 15,55% 1,35 Mio.  
FRA 61,000 -0,500
-0,81%
02.07
16:39
61,303
60,697
0,18% -0,25% 16,23% 11.895,00  
Airbus Group SE
NL0000235190
XETRA 59,66 -0,750
-1,24%
02.07
17:36
-
-
-2,99% -1,81% 26,16% 11,12 Mio.  
FRA 59,685 -0,798
-1,32%
02.07
18:10
59,568
59,426
-2,75% -1,89% 26,19% 1,23 Mio.  
ElringKlinger AG
DE0007856023
XETRA 24,125 -0,305
-1,25%
02.07
17:35
-
-
-3,65% -13,93% -19,02% 3,23 Mio.  
FRA 24,045 -0,305
-1,25%
02.07
17:37
24,152
23,992
-3,67% -13,97% -19,58% 962,40  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 27,785 -0,365
-1,30%
02.07
17:35
-
-
1,04% -7,01% 5,67% 3,52 Mio.  
FRA 27,974 -0,286
-1,01%
02.07
13:35
27,923
27,647
1,22% -6,25% 6,49% 38.656,66  
KUKA Aktiengesellschaft
DE0006204407
XETRA 75,80 -1,060
-1,38%
02.07
17:35
-
-
3,38% 6,46% 69,65% 11,57 Mio.  
FRA 75,700 -0,893
-1,17%
02.07
17:38
76,002
75,398
3,57% 6,32% 69,35% 49.145,54  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 24,145 -0,370
-1,51%
02.07
17:35
-
-
-5,67% 4,10% 7,80% 3,33 Mio.  
FRA 24,484 0,233
+0,96%
02.07
08:02
24,085
23,945
-4,19% 6,33% 9,46% 0,00  
KION GROUP AG
DE000KGX8881
XETRA 42,695 -0,675
-1,56%
02.07
17:35
-
-
0,15% 10,04% 33,09% 4,83 Mio.  
FRA 42,787 -0,536
-1,24%
02.07
17:21
42,789
42,490
0,69% 10,40% 32,71% 35.687,77  
Aurubis AG
DE0006766504
XETRA 52,89 -0,860
-1,60%
02.07
17:35
-
-
-6,27% -0,97% 41,87% 5,04 Mio.  
FRA 52,976 -0,814
-1,51%
02.07
17:55
53,273
52,780
-5,40% -0,72% 41,51% 60.118  
Klöckner & Co SE
DE000KC01000
XETRA 8,255 -0,145
-1,73%
02.07
17:35
-
-
3,89% -12,01% -20,89% 8,55 Mio.  
FRA 8,311 -0,053
-0,63%
02.07
16:12
8,296
8,233
3,93% -11,56% -20,47% 32.100,09  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 25,540 -0,450
-1,73%
02.07
17:36
-
-
-12,46% -18,31% 16,78% 59,86 Mio.  
FRA 25,674 -0,407
-1,56%
02.07
18:14
25,650
25,460
-12,14% -17,80% 16,42% 80.494  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 20,805 -0,375
-1,77%
02.07
17:35
-
-
-6,39% -13,10% 30,11% 19,48 Mio.  
FRA 20,758 -0,375
-1,77%
02.07
17:37
20,808
20,713
-6,25% -13,29% 30,97% 2.524,80  
LEG Immobilien AG
DE000LEG1110
XETRA 61,91 -1,280
-2,03%
02.07
17:35
-
-
-6,82% -17,46% 26,55% 12,32 Mio.  
FRA 62,060 -1,199
-1,90%
02.07
17:13
62,052
61,621
-7,37% -17,19% 27,00% 2.530,00  
Dürr AG
DE0005565204
XETRA 85,06 -2,460
-2,81%
02.07
17:35
-
-
-6,11% -18,05% 29,27% 10,26 Mio.  
FRA 85,000 -2,550
-2,91%
02.07
18:27
85,297
84,703
-6,80% -18,17% 28,98% 28.187,07  
CTS Eventim AG & Co. KGaA
DE0005470306
XETRA 32,735 -1,380
-4,05%
02.07
17:35
-
-
0,06% 11,00% 46,79% 5,29 Mio.  
FRA 33,152 -1,059
-3,10%
02.07
15:49
32,898
32,571
0,70% 11,32% 50,15% 20.594,12  
Ergebnisse 1 - 50 von 51
Anzeige