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
         
RTL Group S.A.
LU0061462528
XETRA 73,52 3,260
+4,64%
19.09
17:35
-
-
-1,46% -11,98% -0,38% 81,76 Mio.  
FRA 73,000 2,639
+3,75%
19.09
16:47
73,423
73,184
-9,32% -13,13% 0,35% 124.591  
GAGFAH S.A.
LU0269583422
XETRA 15,770 0,605
+3,99%
19.09
17:39
-
-
8,27% 21,45% 66,42% 48,11 Mio.  
FRA 15,608 0,500
+3,31%
19.09
19:38
15,666
15,550
6,36% 19,74% 63,33% 201.102  
Krones AG
DE0006335003
XETRA 69,46 1,370
+2,01%
19.09
17:35
-
-
-0,77% -6,89% 5,61% 4,45 Mio.  
FRA 69,340 1,340
+1,97%
19.09
18:05
69,548
69,132
-0,99% -7,67% 11,66% 51.075  
Evonik Industries AG
DE000EVNK013
XETRA 27,775 0,495
+1,81%
19.09
17:35
-
-
2,62% -5,59% -3,89% 8,89 Mio.  
FRA 27,745 0,515
+1,89%
19.09
17:16
27,849
27,641
2,34% -6,08% -3,66% 50.568  
Gerresheimer AG
DE000A0LD6E6
XETRA 56,24 0,790
+1,42%
19.09
17:35
-
-
6,11% 8,57% 22,57% 8,57 Mio.  
FRA 56,118 0,868
+1,57%
19.09
16:26
56,283
56,143
5,93% 8,42% 22,00% 76.266  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 33,900 0,450
+1,35%
19.09
17:35
-
-
8,83% -2,49% 9,18% 39,59 Mio.  
FRA 33,817 0,462
+1,39%
19.09
19:46
33,934
33,700
9,03% -3,02% 8,97% 137.213  
OSRAM Licht AG
DE000LED4000
XETRA 32,915 0,380
+1,17%
19.09
17:35
-
-
2,46% -6,61% -3,66% 18,88 Mio.  
FRA 32,806 0,410
+1,27%
19.09
18:21
32,989
32,745
1,76% -6,57% -2,65% 28.176,99  
Hannover Rück SE
DE0008402215
XETRA 63,99 0,680
+1,07%
19.09
17:35
-
-
1,57% -2,20% 16,30% 20,12 Mio.  
FRA 64,246 1,087
+1,72%
19.09
18:47
64,556
63,936
1,64% -1,52% 17,92% 64.853  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 31,165 0,285
+0,92%
19.09
17:35
-
-
-3,02% -7,08% -0,72% 9,08 Mio.  
FRA 31,106 0,235
+0,76%
19.09
18:01
31,258
31,059
0,34% -6,98% -0,46% 57.293  
NORMA Group SE
DE000A1H8BV3
XETRA 34,400 0,290
+0,85%
19.09
17:35
-
-
-8,27% -15,64% 2,08% 3,98 Mio.  
FRA 34,160 -0,224
-0,65%
19.09
15:26
34,579
34,259
-9,38% -16,15% 0,45% 23.414,17  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 26,950 0,220
+0,82%
19.09
17:35
-
-
1,77% 5,69% 9,04% 6,42 Mio.  
FRA 26,850 0,253
+0,95%
19.09
16:29
27,084
26,816
1,49% 5,73% 9,18% 55.151  
STADA Arzneimittel AG
DE0007251803
XETRA 32,595 0,255
+0,79%
19.09
17:35
-
-
9,99% -5,14% -12,17% 16,92 Mio.  
FRA 32,694 -0,021
-0,06%
19.09
17:29
32,774
32,448
11,00% -5,37% -12,57% 133.865  
Bilfinger SE
DE0005909006
XETRA 49,635 0,220
+0,45%
19.09
17:35
-
-
-11,16% -40,49% -35,77% 23,83 Mio.  
FRA 49,769 0,168
+0,34%
19.09
19:27
49,841
49,601
-11,82% -40,79% -34,62% 334.886  
Brenntag AG
DE000A1DAHH0
XETRA 39,615 0,155
+0,39%
19.09
17:35
-
-
-0,96% -12,42% -3,77% 28,07 Mio.  
FRA 39,527 -0,120
-0,30%
19.09
18:02
39,696
39,496
-1,73% -13,38% -3,75% 12.590,68  
Fielmann AG
DE0005772206
XETRA 50,21 0,180
+0,36%
19.09
17:35
-
-
3,92% -3,72% 28,01% 5,01 Mio.  
FRA 50,400 0,500
+1,00%
19.09
13:51
50,526
50,274
2,18% -3,82% 29,35% 27.199,40  
Fraport AG
DE0005773303
XETRA 52,51 0,160
+0,31%
19.09
17:35
-
-
4,92% 0,46% 2,96% 8,08 Mio.  
FRA 52,530 -0,287
-0,54%
19.09
13:57
52,594
52,354
2,18% 1,56% 2,34% 4.937,82  
Axel Springer SE
DE0005501357
XETRA 45,000 0,135
+0,30%
19.09
17:35
-
-
-0,42% -2,27% 11,06% 8,99 Mio.  
FRA 45,055 0,436
+0,98%
19.09
17:37
45,031
44,931
0,12% -1,09% 11,66% 39.549,35  
KUKA Aktiengesellschaft
DE0006204407
XETRA 47,270 0,100
+0,21%
19.09
17:35
-
-
2,06% 10,83% 48,65% 6,03 Mio.  
FRA 47,520 0,488
+1,04%
19.09
17:48
47,526
47,315
3,55% 8,01% 50,09% 72.732  
MAN SE St
DE0005937007
XETRA 90,31 0,160
+0,18%
19.09
17:35
-
-
0,27% 0,22% 3,74% 13,61 Mio.  
FRA 89,813 -0,101
-0,11%
19.09
08:17
90,410
90,110
0,07% -0,01% 3,12% 0,00  
Symrise AG
DE000SYM9999
XETRA 40,500 0,060
+0,15%
19.09
17:35
-
-
0,88% -0,42% 21,99% 12,82 Mio.  
FRA 40,349 0,049
+0,12%
19.09
17:38
40,651
40,349
0,20% -0,79% 21,54% 11.566,91  
Hugo Boss AG
DE000A1PHFF7
XETRA 100,20 0,150
+0,15%
19.09
17:35
-
-
-5,47% -8,16% 3,82% 39,38 Mio.  
FRA 100,245 0,433
+0,43%
19.09
18:39
100,173
99,971
-5,42% -8,16% 4,02% 148.358  
DMG MORI SEIKI AG
DE0005878003
XETRA 22,505 0,025
+0,11%
19.09
17:35
-
-
-0,75% -13,48% 13,06% 4,55 Mio.  
FRA 22,554 0,010
+0,04%
19.09
19:50
22,627
22,481
-0,04% -12,79% 14,49% 20.399,60  
Aareal Bank AG
DE0005408116
XETRA 34,395 0,015
+0,04%
19.09
17:35
-
-
-0,32% -4,30% 49,67% 7,61 Mio.  
FRA 34,395 0,106
+0,31%
19.09
15:04
34,408
34,308
-0,30% -4,56% 49,88% 61.148  
TUI AG
DE000TUAG000
XETRA 11,775 0,005
+0,04%
19.09
17:35
-
-
4,62% -0,97% 27,82% 28,58 Mio.  
FRA 11,770 -0,024
-0,20%
19.09
19:03
11,840
11,778
3,94% -0,80% 27,91% 156.001  
Sky Deutschland AG
DE000SKYD000
XETRA 6,736 0,002
+0,03%
19.09
17:35
-
-
0,45% -1,23% -0,01% 14,95 Mio.  
FRA 6,711 0,010
+0,15%
19.09
17:38
6,761
6,711
0,45% -1,61% -0,39% 75.184  
ElringKlinger AG
DE0007856023
XETRA 24,420 -
0,00%
19.09
17:35
-
-
-6,49% -21,86% -24,10% 5,39 Mio.  
FRA 24,343 -0,017
-0,07%
19.09
17:38
24,498
24,343
-6,98% -22,10% -24,26% 0,00  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 107,55 -
0,00%
19.09
17:35
-
-
-0,55% -1,51% 14,89% 4,80 Mio.  
FRA 107,900 -0,489
-0,45%
19.09
15:31
107,714
107,314
-0,42% -1,19% 15,35% 4.963,40  
METRO AG St
DE0007257503
XETRA 26,880 -0,005
-0,02%
19.09
17:35
-
-
0,84% -11,67% -9,19% 30,72 Mio.  
FRA 26,850 0,025
+0,09%
19.09
17:38
26,970
26,850
-0,22% -14,23% -10,44% 13.369,61  
Dürr AG
DE0005565204
XETRA 57,14 -0,010
-0,02%
19.09
17:35
-
-
-3,40% -11,73% 5,21% 4,23 Mio.  
FRA 57,340 0,280
+0,49%
19.09
14:22
57,340
57,000
-2,81% -11,69% 5,40% 29.569,14  
Gerry Weber International AG
DE0003304101
XETRA 33,115 -0,045
-0,14%
19.09
17:35
-
-
-3,74% -10,39% 9,25% 4,64 Mio.  
FRA 33,450 0,286
+0,86%
19.09
12:39
33,193
32,947
-2,42% -9,21% 10,40% 5.296,85  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23,800 -0,035
-0,15%
19.09
17:35
-
-
2,76% -2,60% 25,10% 9,73 Mio.  
FRA 23,736 0,034
+0,14%
19.09
19:33
23,793
23,693
0,35% -1,11% 25,59% 19.346,28  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 43,295 -0,100
-0,23%
19.09
17:35
-
-
7,03% 1,68% -9,34% 18,37 Mio.  
FRA 43,460 -0,005
-0,01%
19.09
18:10
-
-
6,74% 2,38% -9,28% 5.986,52  
Aurubis AG
DE0006766504
XETRA 40,760 -0,100
-0,24%
19.09
17:35
-
-
5,65% 1,85% -11,08% 7,21 Mio.  
FRA 40,799 0,075
+0,18%
19.09
19:07
40,859
40,659
8,33% 3,57% -8,73% 70.870  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 66,60 -0,210
-0,31%
19.09
17:35
-
-
4,11% -3,74% -0,64% 11,95 Mio.  
FRA 66,658 0,088
+0,13%
19.09
15:48
66,712
66,412
4,83% -3,36% -1,34% 20.334,97  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 23,250 -0,090
-0,39%
19.09
17:35
-
-
2,22% 8,49% 22,76% 89,07 Mio.  
FRA 23,345 -0,030
-0,13%
19.09
16:04
23,310
23,222
2,51% 8,45% 26,09% 51.441  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 33,595 -0,135
-0,40%
19.09
17:35
-
-
-0,33% -3,66% 9,79% 15,51 Mio.  
FRA 33,495 -0,135
-0,40%
19.09
17:38
33,695
33,495
-3,19% -4,72% 11,16% 47.792,12  
Celesio AG
DE000CLS1001
XETRA 26,410 -0,115
-0,43%
19.09
17:35
-
-
3,02% 1,28% 55,03% 6,00 Mio.  
FRA 26,405 -0,135
-0,51%
19.09
17:17
26,504
26,306
2,79% 1,07% 56,04% 265,00  
Salzgitter AG
DE0006202005
XETRA 30,560 -0,160
-0,52%
19.09
17:35
-
-
15,23% -2,22% -5,03% 8,09 Mio.  
FRA 30,742 0,189
+0,62%
19.09
15:15
30,686
30,386
15,25% -1,52% -0,43% 67.868  
Wacker Chemie AG
DE000WCH8881
XETRA 96,75 -0,510
-0,52%
19.09
17:35
-
-
8,81% 10,07% 30,85% 15,07 Mio.  
FRA 96,550 0,250
+0,26%
19.09
19:45
96,600
96,000
8,07% 8,87% 32,53% 118.840  
Klöckner & Co SE
DE000KC01000
XETRA 11,370 -0,060
-0,52%
19.09
17:35
-
-
11,25% 0,57% 8,34% 4,54 Mio.  
FRA 11,353 -0,046
-0,40%
19.09
19:04
-
-
11,93% 2,10% 10,08% 16.704,10  
Südzucker AG
DE0007297004
XETRA 12,660 -0,085
-0,67%
19.09
17:35
-
-
-4,56% -10,81% -42,65% 11,43 Mio.  
FRA 12,735 -0,108
-0,84%
19.09
19:40
12,770
12,682
-3,54% -10,32% -41,85% 177.633  
LEG Immobilien AG
DE000LEG1110
XETRA 56,87 -0,410
-0,72%
19.09
17:35
-
-
2,30% 12,10% 37,63% 16,71 Mio.  
FRA 56,430 -0,770
-1,35%
19.09
19:45
56,446
56,054
1,64% 11,43% 36,82% 38.021,18  
Airbus Group N.V.
NL0000235190
XETRA 49,225 -0,360
-0,73%
19.09
17:35
-
-
10,22% -2,72% 4,22% 20,33 Mio.  
FRA 49,295 -0,139
-0,28%
19.09
17:49
49,249
49,162
9,90% -1,64% 4,89% 720.313  
Leoni AG
DE0005408884
XETRA 45,470 -0,440
-0,96%
19.09
17:35
-
-
-6,64% -23,89% 0,34% 11,03 Mio.  
FRA 45,470 -0,410
-0,89%
19.09
19:13
45,580
45,360
-5,83% -23,86% 4,49% 140.855  
Deutsche EuroShop AG
DE0007480204
XETRA 34,510 -0,405
-1,16%
19.09
17:35
-
-
-2,98% -5,86% 8,16% 7,62 Mio.  
FRA 34,465 -0,405
-1,16%
19.09
17:38
34,555
34,465
-3,73% -4,21% 6,87% 65.730  
HOCHTIEF AG
DE0006070006
XETRA 57,60 -0,710
-1,22%
19.09
17:35
-
-
-0,14% -11,38% -8,44% 8,96 Mio.  
FRA 57,595 -0,586
-1,01%
19.09
17:39
57,820
57,570
-1,43% -10,05% -7,81% 13.545,60  
TAG Immobilien AG
DE0008303504
XETRA 8,993 -0,127
-1,39%
19.09
17:35
-
-
3,19% 1,28% -3,12% 7,42 Mio.  
FRA 8,959 -0,127
-1,40%
19.09
17:38
9,026
8,959
2,34% 0,71% -3,31% 45.211,20  
KION GROUP AG
DE000KGX8881
XETRA 30,505 -0,495
-1,60%
19.09
17:38
-
-
0,94% -7,05% 8,37% 17,72 Mio.  
FRA 30,330 -0,659
-2,13%
19.09
19:44
30,450
30,150
-0,13% -7,44% 7,88% 55.859  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 17,075 -0,310
-1,78%
19.09
17:35
-
-
3,05% 7,86% 27,33% 27,38 Mio.  
FRA 17,060 -0,265
-1,53%
19.09
19:57
17,120
17,000
2,33% 9,89% 24,28% 36.964,96  
Rheinmetall AG
DE0007030009
XETRA 40,550 -0,800
-1,93%
19.09
17:35
-
-
-3,14% -22,32% -4,68% 15,13 Mio.  
FRA 40,580 -0,730
-1,77%
19.09
19:46
40,733
40,550
-1,39% -22,41% -3,15% 87.663  
Anzeige