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
         
KION GROUP AG
DE000KGX8881
XETRA 38,950 0,800
+2,10%
27.03
12:40
38,950
38,900
0,04% 23,44% 19,37% 28,35 Mio.  
FRA 39,069 1,369
+3,63%
27.03
12:08
38,982
38,955
0,77% 24,14% 19,51% 253.905  
Jungheinrich AG
DE0006219934
XETRA 60,36 0,940
+1,58%
27.03
12:36
60,39
60,31
6,93% 14,10% 21,84% 1,77 Mio.  
FRA 59,163 -0,537
-0,90%
27.03
11:03
60,531
60,420
5,29% 12,45% 19,52% 8.301,29  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 92,79 1,370
+1,50%
27.03
12:38
92,86
92,79
9,19% 28,88% 38,04% 4,39 Mio.  
FRA 91,396 -0,252
-0,27%
27.03
08:11
92,972
92,928
7,79% 27,15% 35,73% 0,00  
STADA Arzneimittel AG
DE0007251803
XETRA 30,685 0,435
+1,44%
27.03
12:37
30,695
30,645
4,55% 19,96% -0,98% 2,70 Mio.  
FRA 30,378 0,264
+0,88%
27.03
08:00
30,701
30,678
2,94% 18,34% -2,51% 3.037,80  
TAG Immobilien AG
DE0008303504
XETRA 12,815 0,165
+1,30%
27.03
12:36
12,825
12,800
6,61% 33,61% 48,55% 1,92 Mio.  
FRA 12,731 0,081
+0,64%
27.03
09:10
12,873
12,858
6,31% 33,24% 47,28% 6.365,50  
HOCHTIEF AG
DE0006070006
XETRA 71,22 0,810
+1,15%
27.03
12:39
71,25
71,16
1,57% 20,49% 10,01% 3,82 Mio.  
FRA 71,027 1,087
+1,55%
27.03
12:09
71,378
71,311
-0,38% 21,55% 10,60% 14.829,26  
OSRAM Licht AG
DE000LED4000
XETRA 44,060 0,470
+1,08%
27.03
12:39
44,040
43,985
7,52% 31,15% -3,57% 7,74 Mio.  
FRA 44,046 0,446
+1,02%
27.03
12:33
44,068
44,020
7,82% 31,30% -3,23% 33.589,98  
Bilfinger SE
DE0005909006
XETRA 54,45 0,570
+1,06%
27.03
12:37
54,47
54,41
2,37% 16,71% -40,13% 8,75 Mio.  
FRA 54,487 0,273
+0,50%
27.03
12:28
54,808
54,742
2,41% 16,08% -40,18% 61.722  
Südzucker AG
DE0007297004
XETRA 11,535 0,120
+1,05%
27.03
12:38
11,545
11,525
-15,34% -3,75% -43,59% 1,98 Mio.  
FRA 11,510 0,147
+1,29%
27.03
11:29
11,541
11,531
-15,21% -3,23% -43,85% 84.788  
Airbus Group N.V.
NL0000235190
XETRA 60,76 0,620
+1,03%
27.03
12:39
60,81
60,76
9,81% 45,83% 16,22% 7,89 Mio.  
FRA 60,753 0,233
+0,38%
27.03
12:45
60,737
60,698
10,16% 46,15% 16,62% 512.664  
METRO AG St
DE0007257503
XETRA 30,840 0,290
+0,95%
27.03
12:39
30,840
30,815
3,09% 23,04% 7,83% 7,47 Mio.  
FRA 30,605 0,055
+0,18%
27.03
08:09
30,898
30,883
2,51% 22,44% 6,86% 12.242,00  
Krones AG
DE0006335003
XETRA 94,75 0,820
+0,87%
27.03
12:36
94,75
94,65
9,92% 16,12% 36,98% 1,49 Mio.  
FRA 94,355 0,555
+0,59%
27.03
11:01
94,981
94,815
9,52% 16,63% 36,78% 18.898,50  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 38,355 0,330
+0,87%
27.03
12:36
38,355
38,320
2,87% 12,84% 5,69% 2,89 Mio.  
FRA 38,456 0,466
+1,23%
27.03
11:50
38,222
38,198
3,65% 13,43% 6,07% 35.642,06  
Fielmann AG
DE0005772206
XETRA 62,75 0,520
+0,84%
27.03
12:37
62,78
62,70
1,39% 10,38% 31,51% 1,47 Mio.  
FRA 62,301 -0,043
-0,07%
27.03
11:03
62,850
62,759
0,60% 9,68% 30,47% 55.611  
Hugo Boss AG
DE000A1PHFF7
XETRA 115,00 0,950
+0,83%
27.03
12:38
115,05
115,00
0,00% 12,58% 19,60% 10,23 Mio.  
FRA 114,442 1,695
+1,50%
27.03
11:21
114,992
114,918
-0,56% 12,19% 19,17% 43.307,61  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 44,915 0,340
+0,76%
27.03
12:39
44,920
44,890
2,32% 27,80% 35,80% 5,86 Mio.  
FRA 44,850 -0,015
-0,03%
27.03
11:54
44,992
44,970
2,63% 28,03% 35,87% 46.641,60  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 120,90 0,900
+0,75%
27.03
12:32
121,00
120,60
-2,50% 6,24% 22,58% 891.413  
FRA 119,848 0,848
+0,71%
27.03
08:15
120,995
120,600
-3,17% 5,62% 21,24% 0,00  
LEG Immobilien AG
DE000LEG1110
XETRA 73,58 0,500
+0,68%
27.03
12:39
73,62
73,53
0,12% 17,80% 58,41% 1,98 Mio.  
FRA 73,540 0,685
+0,94%
27.03
09:10
73,810
73,734
0,18% 18,25% 59,02% 7.354,00  
Leoni AG
DE0005408884
XETRA 58,60 0,390
+0,67%
27.03
12:39
58,62
58,57
1,79% 18,12% 13,87% 7,39 Mio.  
FRA 58,330 0,120
+0,21%
27.03
10:48
58,689
58,639
1,89% 17,58% 13,77% 26.322,67  
Aurubis AG
DE0006766504
XETRA 53,20 0,342
+0,65%
27.03
12:40
53,28
53,20
-1,28% 13,66% 39,60% 3,77 Mio.  
FRA 52,695 -0,028
-0,05%
27.03
08:11
53,552
53,482
-1,67% 12,12% 37,99% 0,00  
Gerry Weber International AG
DE0003304101
XETRA 32,390 0,195
+0,61%
27.03
12:39
32,425
32,360
-4,61% -1,19% -10,25% 2,21 Mio.  
FRA 32,448 0,826
+2,61%
27.03
12:26
32,465
32,413
-4,03% -0,45% -9,67% 41.500,96  
Dürr AG
DE0005565204
XETRA 101,15 0,550
+0,55%
27.03
12:36
101,35
101,20
5,81% 37,19% 77,96% 3,50 Mio.  
FRA 101,000 0,300
+0,30%
27.03
08:10
101,650
101,500
5,77% 37,41% 76,89% 8.080,00  
Brenntag AG
DE000A1DAHH0
XETRA 54,74 0,270
+0,50%
27.03
12:36
54,78
54,73
4,77% 17,32% 22,60% 3,82 Mio.  
FRA 54,482 0,282
+0,52%
27.03
08:15
54,820
54,770
4,37% 17,11% 21,63% 0,00  
Gerresheimer AG
DE000A0LD6E6
XETRA 51,62 0,250
+0,49%
27.03
12:36
51,62
51,55
0,29% 12,34% 9,94% 5,72 Mio.  
FRA 51,323 0,636
+1,25%
27.03
08:04
51,614
51,584
0,76% 10,90% 9,70% 0,00  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23,025 0,110
+0,48%
27.03
12:40
23,045
23,025
-1,90% -1,31% 4,66% 1,56 Mio.  
FRA 22,947 0,084
+0,37%
27.03
10:21
23,061
23,039
-1,32% -1,63% 4,30% 2.294,70  
ElringKlinger AG
DE0007856023
XETRA 28,570 0,125
+0,44%
27.03
12:36
28,600
28,545
-8,14% 1,19% 6,74% 3,50 Mio.  
FRA 28,470 0,105
+0,37%
27.03
08:09
28,516
28,489
-8,11% 1,21% 6,37% 6.115,48  
Symrise AG
DE000SYM9999
XETRA 58,38 0,240
+0,41%
27.03
12:38
58,41
58,35
2,71% 15,74% 62,55% 2,80 Mio.  
FRA 58,215 0,095
+0,16%
27.03
10:39
58,460
58,430
2,51% 15,69% 62,14% 22.426,10  
Evonik Industries AG
DE000EVNK013
XETRA 32,590 0,115
+0,35%
27.03
12:38
32,620
32,580
7,01% 19,51% 18,49% 3,41 Mio.  
FRA 32,600 0,205
+0,63%
27.03
12:26
32,505
32,500
7,46% 19,87% 19,52% 44.554,24  
MAN SE St
DE0005937007
XETRA 97,62 0,330
+0,34%
27.03
12:36
97,64
97,57
1,90% 5,55% 6,31% 1,32 Mio.  
FRA 97,615 0,225
+0,23%
27.03
12:41
97,687
97,624
1,96% 5,77% 6,47% 6.242,74  
TUI AG
DE000TUAG000
XETRA 16,430 0,055
+0,34%
27.03
12:40
16,435
16,415
1,55% 18,59% 35,56% 6,37 Mio.  
FRA 16,392 -0,058
-0,35%
27.03
10:58
16,514
16,511
1,66% 18,49% 36,11% 84.766  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 23,920 0,060
+0,25%
27.03
12:38
23,935
23,915
-2,90% 21,18% 55,63% 3,25 Mio.  
FRA 24,007 0,147
+0,62%
27.03
12:10
23,944
23,911
-2,79% 21,99% 56,38% 3.000,88  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 28,435 0,045
+0,16%
27.03
12:32
28,485
28,450
-0,87% 10,53% 9,87% 3,09 Mio.  
FRA 28,478 0,205
+0,73%
27.03
12:35
28,540
28,511
-0,80% 10,84% 9,53% 75.679  
Bertrandt AG
DE0005232805
XETRA 133,30 0,200
+0,15%
27.03
12:37
133,40
133,15
2,30% 13,40% 22,29% 291.210  
FRA 133,100 -
0,00%
27.03
08:09
133,368
133,170
1,95% 13,47% 22,38% 13.335,00  
Celesio AG
DE000CLS1001
XETRA 27,240 0,040
+0,15%
27.03
12:39
27,265
27,235
-1,29% 2,85% 9,05% 948.850  
FRA 27,201 0,001
0,00%
27.03
08:04
27,320
27,289
-1,42% 2,71% 8,93% 13.600,50  
RTL Group S.A.
LU0061462528
XETRA 88,03 0,120
+0,14%
27.03
12:39
88,10
88,03
-0,53% 10,49% 5,86% 4,00 Mio.  
FRA 88,230 0,260
+0,30%
27.03
12:04
88,360
88,310
-0,52% 11,35% 5,74% 193.845  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 44,780 0,045
+0,10%
27.03
12:39
44,785
44,755
1,31% 21,85% 33,99% 2,80 Mio.  
FRA 44,853 0,028
+0,06%
27.03
09:12
44,855
44,835
1,86% 22,42% 34,22% 9.547,29  
Deutsche EuroShop AG
DE0007480204
XETRA 45,975 0,040
+0,09%
27.03
12:40
46,000
45,995
0,77% 25,36% 39,21% 5,02 Mio.  
FRA 45,950 0,095
+0,21%
27.03
09:51
45,997
45,979
1,08% 25,76% 39,11% 14.735,80  
DMG MORI SEIKI AG
DE0005878003
XETRA 30,560 0,010
+0,03%
27.03
12:37
30,585
30,550
3,54% 30,32% 40,05% 2,14 Mio.  
FRA 30,509 -0,023
-0,08%
27.03
10:38
30,596
30,565
3,09% 30,16% 39,18% 14.973,84  
Axel Springer SE
DE0005501357
XETRA 54,44 -0,010
-0,02%
27.03
12:38
54,46
54,42
-5,57% 8,81% 18,09% 2,21 Mio.  
FRA 54,492 -0,004
-0,01%
27.03
10:21
54,544
54,507
-5,48% 8,81% 17,95% 16.635,76  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 44,195 -0,010
-0,02%
27.03
12:36
44,185
44,120
2,28% 11,56% -15,07% 4,89 Mio.  
FRA 44,333 0,233
+0,53%
27.03
10:08
44,255
44,215
3,10% 11,42% -14,58% 82.962  
Fraport AG
DE0005773303
XETRA 56,02 -0,060
-0,11%
27.03
12:38
56,06
56,01
3,82% 13,17% 3,80% 5,30 Mio.  
FRA 55,654 -0,007
-0,01%
27.03
10:51
56,049
56,016
3,72% 13,94% 3,09% 39.196,60  
Rheinmetall AG
DE0007030009
XETRA 45,080 -0,055
-0,12%
27.03
12:39
45,110
45,050
-0,46% 23,49% -11,83% 3,16 Mio.  
FRA 45,010 -0,290
-0,64%
27.03
11:44
45,100
45,045
-0,42% 23,11% -11,95% 44.994,10  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 31,955 -0,145
-0,45%
27.03
12:38
31,995
31,960
-7,31% 15,40% 55,73% 7,67 Mio.  
FRA 32,018 0,268
+0,84%
27.03
11:55
32,011
31,994
-7,42% 15,26% 56,76% 95.864  
Salzgitter AG
DE0006202005
XETRA 27,830 -0,170
-0,61%
27.03
12:37
27,845
27,800
9,03% 17,90% -0,96% 2,84 Mio.  
FRA 27,783 -0,073
-0,26%
27.03
12:45
27,838
27,808
8,45% 17,79% -0,63% 21.420,50  
Wacker Chemie AG
DE000WCH8881
XETRA 107,60 -0,850
-0,78%
27.03
12:36
107,70
107,45
5,80% 17,12% 20,90% 3,94 Mio.  
FRA 107,740 -0,600
-0,55%
27.03
11:29
107,980
107,870
6,09% 17,30% 21,06% 40.997,20  
Hannover Rück SE
DE0008402215
XETRA 94,69 -0,750
-0,79%
27.03
12:40
94,71
94,64
9,91% 24,72% 45,63% 11,28 Mio.  
FRA 94,980 0,480
+0,51%
27.03
12:07
94,832
94,788
10,25% 25,66% 46,31% 152.815  
NORMA Group SE
DE000A1H8BV3
XETRA 46,265 -0,475
-1,02%
27.03
12:40
46,395
46,260
-3,08% 17,57% 25,40% 3,04 Mio.  
FRA 46,463 1,463
+3,25%
27.03
11:54
46,521
46,361
-0,96% 17,84% 26,26% 53.861  
Klöckner & Co SE
DE000KC01000
XETRA 9,015 -0,115
-1,26%
27.03
12:38
9,021
9,004
-3,00% 2,39% -13,19% 3,12 Mio.  
FRA 9,005 -0,161
-1,76%
27.03
12:54
9,020
9,006
-3,47% 2,11% -12,97% 35.727,90  
Aareal Bank AG
DE0005408116
XETRA 39,190 -0,510
-1,28%
27.03
12:38
39,210
39,175
-2,27% 15,52% 25,47% 15,90 Mio.  
FRA 38,719 -1,175
-2,95%
27.03
11:49
39,421
39,399
-3,49% 14,13% 24,42% 206.853  
KUKA Aktiengesellschaft
DE0006204407
XETRA 72,78 -0,950
-1,29%
27.03
12:38
72,82
72,71
4,73% 22,59% 108,66% 10,25 Mio.  
FRA 72,900 -0,800
-1,09%
27.03
12:33
72,790
72,698
4,37% 22,93% 108,52% 59.759  
Ergebnisse 1 - 50 von 51
Anzeige