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
         
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 26,720 0,600
+2,30%
19.12
11:27
26,720
26,710
7,59% 14,92% 49,19% 8,63 Mio.  
FRA 26,733 0,783
+3,02%
19.12
10:42
26,661
26,654
7,47% 14,51% 49,18% 209.654  
Axel Springer SE
DE0005501357
XETRA 50,21 0,995
+2,02%
19.12
11:27
50,28
50,23
11,27% 11,58% 9,65% 5,13 Mio.  
FRA 50,369 1,369
+2,79%
19.12
11:18
50,263
50,205
11,52% 11,79% 10,07% 62.470  
Hannover Rück SE
DE0008402215
XETRA 74,65 1,320
+1,80%
19.12
11:27
74,68
74,63
8,27% 16,66% 21,11% 4,05 Mio.  
FRA 74,780 1,920
+2,64%
19.12
11:29
74,739
74,688
8,77% 16,40% 21,36% 140.706  
Deutsche EuroShop AG
DE0007480204
XETRA 36,185 0,600
+1,69%
19.12
11:24
36,185
36,170
6,04% 4,85% 13,22% 1,17 Mio.  
FRA 36,216 0,764
+2,16%
19.12
10:33
36,205
36,191
6,24% 5,08% 13,46% 31.853,12  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 71,83 1,120
+1,58%
19.12
11:26
71,89
71,85
1,84% 7,85% 3,29% 1,91 Mio.  
FRA 71,000 0,009
+0,01%
19.12
08:06
71,901
71,849
0,81% 6,51% 2,16% 0,00  
GAGFAH S.A.
LU0269583422
XETRA 18,035 0,240
+1,35%
19.12
11:27
18,035
18,030
18,38% 14,36% 69,34% 7,14 Mio.  
FRA 18,040 0,250
+1,41%
19.12
10:57
18,013
18,000
18,40% 15,58% 69,72% 32.869,21  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 19,240 0,250
+1,32%
19.12
11:27
19,250
19,235
3,47% 12,68% 35,59% 3,64 Mio.  
FRA 19,212 0,282
+1,49%
19.12
11:05
19,228
19,217
3,51% 12,61% 35,68% 2.143,84  
Bilfinger SE
DE0005909006
XETRA 45,005 0,550
+1,24%
19.12
11:26
45,000
44,955
-6,34% -9,33% -43,57% 2,94 Mio.  
FRA 45,009 0,631
+1,42%
19.12
10:59
44,819
44,784
-6,68% -9,56% -43,74% 38.330,26  
Gerresheimer AG
DE000A0LD6E6
XETRA 45,500 0,455
+1,01%
19.12
11:27
45,550
45,505
1,25% -19,10% -9,18% 1,15 Mio.  
FRA 45,380 0,540
+1,20%
19.12
09:06
45,555
45,499
1,51% -19,13% -9,53% 18.152,00  
Fraport AG
DE0005773303
XETRA 49,045 0,460
+0,95%
19.12
11:27
49,050
49,025
-0,38% -6,60% -10,09% 685.351  
FRA 48,893 0,147
+0,30%
19.12
08:34
48,928
48,883
-1,22% -6,92% -10,06% 0,00  
OSRAM Licht AG
DE000LED4000
XETRA 33,675 0,305
+0,91%
19.12
11:26
33,725
33,705
1,04% 2,31% -16,04% 2,27 Mio.  
FRA 33,715 0,416
+1,25%
19.12
11:32
33,627
33,609
0,98% 2,77% -15,63% 33.849,76  
TAG Immobilien AG
DE0008303504
XETRA 9,500 0,080
+0,85%
19.12
11:24
9,500
9,496
4,52% 5,64% 8,10% 595.331  
FRA 9,494 0,109
+1,16%
19.12
11:13
9,535
9,527
4,56% 5,97% 8,45% 15.883,02  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 24,940 0,180
+0,73%
19.12
11:27
24,940
24,915
0,56% -7,46% 2,15% 967.329  
FRA 24,927 -0,073
-0,29%
19.12
11:26
24,920
24,889
0,10% -7,16% 2,08% 24.910,40  
LEG Immobilien AG
DE000LEG1110
XETRA 61,70 0,450
+0,73%
19.12
11:26
61,70
61,66
8,44% 8,49% 49,47% 1,60 Mio.  
FRA 61,446 0,136
+0,22%
19.12
08:08
61,788
61,739
8,27% 8,89% 48,58% 0,00  
DMG MORI SEIKI AG
DE0005878003
XETRA 22,485 0,160
+0,72%
19.12
11:24
22,500
22,465
8,97% -0,09% -2,24% 1,18 Mio.  
FRA 22,500 0,343
+1,55%
19.12
10:52
22,506
22,465
10,02% -0,24% -2,79% 39.826,65  
Rheinmetall AG
DE0007030009
XETRA 35,490 0,255
+0,72%
19.12
11:27
35,490
35,480
9,15% -12,48% -18,65% 2,53 Mio.  
FRA 35,507 -0,014
-0,04%
19.12
10:55
35,435
35,395
9,57% -12,50% -18,45% 19.700,35  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23,165 0,160
+0,70%
19.12
11:27
23,175
23,165
0,50% 3,08% 20,44% 2,26 Mio.  
FRA 23,073 0,033
+0,14%
19.12
08:34
23,157
23,147
-0,13% 2,95% 19,62% 0,00  
Südzucker AG
DE0007297004
XETRA 11,750 0,080
+0,69%
19.12
11:24
11,765
11,755
-7,48% -7,19% -36,66% 2,66 Mio.  
FRA 11,749 0,127
+1,09%
19.12
11:23
11,770
11,755
-7,34% -7,74% -36,73% 31.834,76  
Leoni AG
DE0005408884
XETRA 48,840 0,320
+0,66%
19.12
11:27
48,880
48,820
6,68% 7,41% -8,45% 4,29 Mio.  
FRA 48,944 0,344
+0,71%
19.12
10:38
48,718
48,688
7,01% 7,64% -8,09% 36.225,34  
HOCHTIEF AG
DE0006070006
XETRA 57,80 0,360
+0,63%
19.12
11:26
57,87
57,79
-3,60% 0,35% -4,19% 1,96 Mio.  
FRA 57,704 -0,036
-0,06%
19.12
11:25
57,642
57,604
-3,62% 0,19% -3,83% 26.553,51  
Krones AG
DE0006335003
XETRA 80,62 0,490
+0,61%
19.12
11:19
80,72
80,64
3,99% 16,07% 30,03% 521.486  
FRA 80,620 0,520
+0,65%
19.12
11:36
80,580
80,478
4,03% 16,27% 30,42% 46.138,36  
TUI AG
DE000TUAG000
XETRA 14,395 0,080
+0,56%
19.12
11:27
14,395
14,385
12,33% 22,25% 20,11% 8,24 Mio.  
FRA 14,402 0,073
+0,51%
19.12
11:23
14,355
14,349
11,86% 22,36% 19,62% 281.114  
Fielmann AG
DE0005772206
XETRA 56,52 0,310
+0,55%
19.12
11:27
56,56
56,48
7,11% 12,57% 33,92% 1,53 Mio.  
FRA 56,506 0,470
+0,84%
19.12
11:35
56,520
56,440
6,53% 12,12% 34,20% 66.294  
METRO AG St
DE0007257503
XETRA 24,340 0,130
+0,54%
19.12
11:27
24,345
24,330
-5,95% -9,45% -30,46% 6,36 Mio.  
FRA 24,300 0,160
+0,66%
19.12
11:41
24,313
24,293
-6,54% -9,50% -30,69% 39.319,62  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 34,145 0,185
+0,54%
19.12
11:27
34,155
34,125
4,29% 9,56% -3,02% 1,56 Mio.  
FRA 34,074 -0,062
-0,18%
19.12
11:08
34,133
34,115
3,68% 9,54% -2,90% 6.477,80  
Brenntag AG
DE000A1DAHH0
XETRA 46,005 0,230
+0,50%
19.12
11:26
46,020
46,000
7,31% 16,13% 5,40% 2,30 Mio.  
FRA 45,888 0,738
+1,63%
19.12
08:34
46,010
45,971
7,47% 16,09% 4,69% 0,00  
Jungheinrich AG
DE0006219934
XETRA 51,73 0,250
+0,49%
19.12
11:20
51,78
51,69
12,09% 20,43% 11,87% 612.997  
FRA 51,980 0,475
+0,92%
19.12
10:53
51,770
51,660
12,19% 21,21% 11,78% 104.000  
Aareal Bank AG
DE0005408116
XETRA 33,335 0,135
+0,41%
19.12
11:26
33,385
33,340
-1,21% -3,08% 26,39% 884.578  
FRA 33,393 0,023
+0,07%
19.12
11:07
33,292
33,262
-1,22% -2,91% 26,96% 14.380,50  
Hugo Boss AG
DE000A1PHFF7
XETRA 102,45 0,350
+0,34%
19.12
11:27
102,50
102,40
-0,87% 2,25% 0,79% 2,00 Mio.  
FRA 102,448 1,488
+1,47%
19.12
10:27
102,442
102,368
-0,75% 2,20% 0,93% 22.537,36  
KUKA Aktiengesellschaft
DE0006204407
XETRA 58,67 0,180
+0,31%
19.12
11:24
58,65
58,60
1,14% 24,12% 73,86% 2,37 Mio.  
FRA 59,080 0,480
+0,82%
19.12
10:10
58,921
58,839
1,61% 24,33% 75,57% 16.945,25  
Airbus Group N.V.
NL0000235190
XETRA 42,075 0,125
+0,30%
19.12
11:26
42,115
42,095
-10,48% -14,53% -24,65% 4,14 Mio.  
FRA 42,080 0,049
+0,12%
19.12
11:38
41,996
41,964
-10,50% -14,64% -24,40% 587.949  
Gerry Weber International AG
DE0003304101
XETRA 31,615 0,095
+0,30%
19.12
11:26
31,620
31,595
5,45% -4,53% 6,74% 538.605  
FRA 31,666 0,421
+1,35%
19.12
10:30
31,595
31,543
5,55% -5,33% 6,52% 8.384,13  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 36,590 0,070
+0,19%
19.12
11:27
36,615
36,600
-0,84% 8,92% 8,77% 3,41 Mio.  
FRA 36,620 0,120
+0,33%
19.12
10:45
36,638
36,623
-0,76% 9,33% 8,99% 10.797,54  
Wacker Chemie AG
DE000WCH8881
XETRA 91,32 0,170
+0,19%
19.12
11:27
91,39
91,30
-4,25% -5,61% 17,83% 3,11 Mio.  
FRA 92,660 1,290
+1,41%
19.12
10:06
91,370
91,310
-2,83% -4,03% 19,90% 63.611  
RTL Group S.A.
LU0061462528
XETRA 77,98 0,090
+0,12%
19.12
11:27
78,00
77,95
6,91% 6,07% -14,26% 1,71 Mio.  
FRA 77,970 -0,693
-0,88%
19.12
10:41
77,999
77,920
6,70% 6,81% -14,12% 31.048,26  
NORMA Group SE
DE000A1H8BV3
XETRA 38,350 0,040
+0,10%
19.12
11:27
38,405
38,335
-1,60% 11,48% 6,31% 515.927  
FRA 38,532 0,216
+0,56%
19.12
08:06
38,228
38,135
-1,02% 12,80% 6,15% 0,00  
Celesio AG
DE000CLS1001
XETRA 26,410 0,025
+0,09%
19.12
11:26
26,435
26,420
-1,46% 0,00% 14,50% 566.264  
FRA 26,220 -0,030
-0,11%
19.12
08:53
26,360
26,325
-2,15% -0,70% 14,17% 9.192,90  
Evonik Industries AG
DE000EVNK013
XETRA 27,205 0,015
+0,06%
19.12
11:27
27,205
27,195
4,67% -2,05% -5,54% 1,85 Mio.  
FRA 27,260 0,260
+0,96%
19.12
08:02
27,220
27,185
5,09% -1,75% -6,10% 1.363,00  
MAN SE St
DE0005937007
XETRA 92,41 0,050
+0,05%
19.12
11:27
92,41
92,37
1,48% 2,33% 3,58% 2,53 Mio.  
FRA 91,960 0,092
+0,10%
19.12
08:10
92,381
92,335
0,88% 2,39% 3,27% 0,00  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 34,505 0,005
+0,01%
19.12
11:27
34,545
34,510
2,68% 1,78% -0,98% 3,85 Mio.  
FRA 34,465 0,055
+0,16%
19.12
10:53
34,480
34,454
3,01% 1,92% -0,25% 49.093,30  
Dürr AG
DE0005565204
XETRA 72,25 -
0,00%
19.12
11:27
72,34
72,25
8,97% 26,44% 13,96% 3,02 Mio.  
FRA 72,260 -0,166
-0,23%
19.12
10:52
72,360
72,235
8,65% 26,02% 14,05% 135.740  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 37,640 -
0,00%
19.12
11:27
37,645
37,615
-0,86% -13,06% -23,08% 2,38 Mio.  
FRA 37,623 -0,213
-0,56%
19.12
11:33
37,529
37,484
-0,73% -13,43% -23,22% 39.892,02  
Klöckner & Co SE
DE000KC01000
XETRA 8,799 -0,001
-0,01%
19.12
11:27
8,800
8,791
-4,39% -22,61% -9,29% 2,21 Mio.  
FRA 8,928 0,163
+1,86%
19.12
09:01
8,774
8,757
-2,61% -21,36% -7,52% 892,80  
Symrise AG
DE000SYM9999
XETRA 49,500 -0,070
-0,14%
19.12
11:26
49,500
49,485
3,13% 22,22% 49,80% 3,60 Mio.  
FRA 49,858 0,378
+0,76%
19.12
10:33
49,505
49,482
3,65% 23,57% 51,10% 178.154  
ElringKlinger AG
DE0007856023
XETRA 27,595 -0,045
-0,16%
19.12
11:27
27,635
27,580
3,74% 13,00% -4,83% 640.811  
FRA 27,597 -0,146
-0,53%
19.12
10:33
27,546
27,520
3,96% 13,37% -4,57% 0,00  
Aurubis AG
DE0006766504
XETRA 45,865 -0,160
-0,35%
19.12
11:27
45,890
45,850
3,74% 12,52% 9,19% 1,78 Mio.  
FRA 45,836 -0,164
-0,36%
19.12
11:24
45,861
45,835
3,51% 12,35% 9,02% 4.125,24  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 113,50 -0,450
-0,39%
19.12
11:27
113,50
113,30
4,61% 5,53% 19,99% 723.917  
FRA 114,338 1,647
+1,46%
19.12
08:34
114,150
113,895
5,62% 5,97% 19,78% 0,00  
KION GROUP AG
DE000KGX8881
XETRA 31,345 -0,155
-0,49%
19.12
11:26
31,390
31,365
9,87% 2,75% 1,79% 794.095  
FRA 31,496 0,136
+0,43%
19.12
10:58
31,382
31,344
10,74% 3,84% 0,98% 5.375,52  
STADA Arzneimittel AG
DE0007251803
XETRA 25,660 -0,260
-1,00%
19.12
11:25
25,675
25,645
-10,22% -21,28% -27,73% 3,85 Mio.  
FRA 25,703 -0,297
-1,14%
19.12
09:39
25,639
25,615
-10,55% -21,38% -27,16% 12.851,50  
Salzgitter AG
DE0006202005
XETRA 22,230 -0,500
-2,20%
19.12
11:26
22,225
22,210
-17,76% -27,26% -23,86% 2,97 Mio.  
FRA 22,317 -0,427
-1,88%
19.12
11:01
22,234
22,207
-17,34% -27,41% -23,86% 51.388  
Anzeige