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
         
Airbus Group N.V.
NL0000235190
XETRA 64,36 1,270
+2,01%
21.04
11:26
64,42
64,37
3,79% 37,36% 25,58% 8,77 Mio.  
FRA 64,190 0,992
+1,57%
21.04
11:44
64,210
64,170
3,87% 36,93% 24,49% 532.884  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 47,765 0,750
+1,60%
21.04
11:29
47,800
47,765
5,52% 21,83% 53,56% 5,87 Mio.  
FRA 47,851 0,901
+1,92%
21.04
11:26
47,725
47,680
5,24% 22,37% 52,15% 45.400,52  
OSRAM Licht AG
DE000LED4000
XETRA 49,120 0,750
+1,55%
21.04
11:28
49,125
49,070
6,78% 24,70% 11,53% 6,04 Mio.  
FRA 48,798 0,354
+0,73%
21.04
11:42
48,846
48,774
6,30% 23,65% 9,87% 158.598  
CTS Eventim AG & Co. KGaA
DE0005470306
XETRA 31,155 0,440
+1,43%
21.04
11:27
31,225
31,140
5,11% 22,46% 39,08% 494.849  
FRA 31,565 0,850
+2,77%
21.04
10:56
31,075
31,015
5,46% 22,86% 39,53% 19.990,46  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 39,255 0,530
+1,37%
21.04
11:27
39,285
39,240
1,55% 13,57% 10,41% 1,46 Mio.  
FRA 39,286 0,346
+0,89%
21.04
09:09
39,260
39,228
1,37% 13,29% 10,42% 7.943,09  
KUKA Aktiengesellschaft
DE0006204407
XETRA 70,80 0,920
+1,32%
21.04
11:27
70,84
70,72
-2,72% 22,94% 98,46% 4,20 Mio.  
FRA 71,370 1,496
+2,14%
21.04
10:52
70,420
70,330
-2,06% 23,97% 100,40% 123.001  
KION GROUP AG
DE000KGX8881
XETRA 39,950 0,500
+1,27%
21.04
11:27
39,945
39,900
3,65% 21,59% 20,66% 1,31 Mio.  
FRA 39,374 0,037
+0,09%
21.04
08:03
39,955
39,861
2,50% 20,04% 19,24% 0,00  
Dürr AG
DE0005565204
XETRA 103,75 1,150
+1,12%
21.04
11:29
103,85
103,60
0,14% 34,92% 79,34% 6,64 Mio.  
FRA 104,450 1,594
+1,55%
21.04
11:15
103,350
103,150
1,41% 35,95% 81,65% 24.595,75  
Leoni AG
DE0005408884
XETRA 61,09 0,590
+0,98%
21.04
11:29
61,10
61,04
2,90% 13,66% 14,21% 2,74 Mio.  
FRA 61,380 0,980
+1,62%
21.04
09:27
61,015
60,965
3,16% 14,20% 14,51% 28.970,75  
Brenntag AG
DE000A1DAHH0
XETRA 56,35 0,470
+0,84%
21.04
11:28
56,40
56,35
0,45% 22,78% 30,29% 1,95 Mio.  
FRA 56,760 0,730
+1,30%
21.04
09:59
56,272
56,230
1,27% 24,14% 31,00% 11.352,00  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 45,450 0,360
+0,80%
21.04
11:23
45,330
45,280
0,14% 21,17% 41,85% 1,94 Mio.  
FRA 45,745 0,745
+1,66%
21.04
09:14
45,279
45,242
0,99% 22,00% 43,09% 21.728,88  
Bertrandt AG
DE0005232805
XETRA 127,50 1,000
+0,79%
21.04
11:27
127,75
127,50
-7,64% 13,84% 18,83% 1,22 Mio.  
FRA 127,176 0,676
+0,53%
21.04
10:17
127,626
127,475
-7,71% 13,80% 18,80% 50.209  
Bilfinger SE
DE0005909006
XETRA 58,23 0,400
+0,69%
21.04
11:29
58,26
58,16
7,32% 18,86% -35,90% 4,29 Mio.  
FRA 58,214 0,315
+0,54%
21.04
11:23
58,014
57,949
7,31% 19,02% -36,11% 81.342  
Jungheinrich AG
DE0006219934
XETRA 64,15 0,420
+0,66%
21.04
11:27
64,14
64,06
3,89% 18,47% 19,97% 729.314  
FRA 64,160 0,747
+1,18%
21.04
11:23
63,993
63,910
3,08% 18,42% 23,49% 83.084  
Symrise AG
DE000SYM9999
XETRA 58,18 0,380
+0,66%
21.04
11:28
58,24
58,19
-2,76% 7,05% 67,42% 2,31 Mio.  
FRA 58,085 0,425
+0,74%
21.04
11:35
58,170
58,140
-2,92% 6,97% 66,62% 39.371,31  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 25,110 0,160
+0,64%
21.04
11:29
25,115
25,075
11,55% 8,61% 14,06% 2,56 Mio.  
FRA 25,180 0,055
+0,22%
21.04
10:41
25,096
25,074
11,30% 9,13% 15,62% 55.139  
Krones AG
DE0006335003
XETRA 101,85 0,650
+0,64%
21.04
11:27
101,90
101,75
9,46% 20,98% 53,43% 1,89 Mio.  
FRA 102,300 1,350
+1,34%
21.04
10:34
101,800
101,600
10,00% 21,28% 55,00% 2.046,00  
Fraport AG
DE0005773303
XETRA 56,97 0,300
+0,53%
21.04
11:28
57,00
56,92
-1,66% 7,75% 9,35% 943.191  
FRA 57,290 0,497
+0,88%
21.04
09:58
56,971
56,919
-1,22% 10,06% 10,60% 20.002,00  
Deutsche EuroShop AG
DE0007480204
XETRA 47,025 0,235
+0,50%
21.04
11:26
47,035
46,990
2,59% 19,38% 38,39% 1,37 Mio.  
FRA 46,790 -0,060
-0,13%
21.04
08:03
46,985
46,966
2,25% 18,79% 37,90% 0,00  
STADA Arzneimittel AG
DE0007251803
XETRA 33,205 0,150
+0,45%
21.04
11:29
33,225
33,205
6,51% 21,92% 13,99% 1,92 Mio.  
FRA 33,310 0,075
+0,23%
21.04
10:07
33,191
33,171
7,33% 22,79% 13,30% 57.283  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 24,540 0,105
+0,43%
21.04
11:28
24,555
24,530
-0,95% 13,32% 58,02% 5,42 Mio.  
FRA 24,446 0,081
+0,33%
21.04
11:40
24,446
24,420
-1,14% 13,20% 57,67% 14.452,90  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 93,04 0,380
+0,41%
21.04
11:28
93,04
92,96
0,33% 16,53% 34,18% 3,10 Mio.  
FRA 94,113 1,277
+1,38%
21.04
09:47
92,694
92,622
1,62% 18,13% 37,05% 470,57  
Fielmann AG
DE0005772206
XETRA 64,71 0,250
+0,39%
21.04
11:26
64,73
64,65
1,92% 7,80% 36,13% 1,35 Mio.  
FRA 64,740 0,135
+0,21%
21.04
11:35
64,680
64,584
2,26% 7,33% 36,11% 38.844,20  
NORMA Group SE
DE000A1H8BV3
XETRA 50,36 0,190
+0,38%
21.04
11:28
50,41
50,32
7,42% 23,16% 28,19% 2,41 Mio.  
FRA 50,623 0,373
+0,74%
21.04
11:07
50,274
50,216
7,98% 23,87% 28,55% 55.755  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 123,10 0,400
+0,33%
21.04
11:27
123,20
122,95
1,90% 5,48% 26,40% 1,23 Mio.  
FRA 122,779 1,422
+1,17%
21.04
08:06
123,219
122,901
0,06% 5,11% 27,10% 0,00  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 30,225 0,075
+0,25%
21.04
11:28
30,220
30,190
-2,89% 17,29% 12,32% 2,54 Mio.  
FRA 30,255 -0,034
-0,11%
21.04
11:10
30,179
30,142
-3,66% 17,63% 12,89% 36.867,23  
Axel Springer SE
DE0005501357
XETRA 54,09 0,120
+0,22%
21.04
11:25
54,13
54,04
-2,29% 3,34% 27,15% 1,31 Mio.  
FRA 54,353 0,151
+0,28%
21.04
11:19
54,230
54,194
-1,97% 4,00% 26,78% 32.799,40  
Gerresheimer AG
DE000A0LD6E6
XETRA 54,48 0,110
+0,20%
21.04
11:27
54,51
54,47
3,22% 13,86% 14,71% 2,60 Mio.  
FRA 54,452 0,146
+0,27%
21.04
08:06
54,423
54,384
2,25% 13,99% 14,81% 0,00  
Hannover Rück SE
DE0008402215
XETRA 99,20 0,170
+0,17%
21.04
11:29
99,18
99,11
2,77% 28,17% 50,19% 3,47 Mio.  
FRA 99,728 0,828
+0,84%
21.04
11:16
98,876
98,794
3,45% 29,18% 50,82% 26.219,80  
Evonik Industries AG
DE000EVNK013
XETRA 35,165 0,050
+0,14%
21.04
11:27
35,200
35,165
6,05% 29,81% 25,48% 3,52 Mio.  
FRA 35,211 0,171
+0,49%
21.04
11:32
35,135
35,115
6,22% 29,96% 25,58% 80.353  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 31,195 0,035
+0,11%
21.04
11:26
31,220
31,205
-4,66% 5,55% 53,67% 6,14 Mio.  
FRA 31,261 0,131
+0,42%
21.04
11:10
31,153
31,142
-4,96% 5,62% 57,21% 13.189,79  
Hugo Boss AG
DE000A1PHFF7
XETRA 116,05 0,050
+0,04%
21.04
11:29
116,25
116,05
-0,98% 6,86% 17,72% 1,88 Mio.  
FRA 116,870 0,689
+0,59%
21.04
11:07
116,186
116,074
-0,67% 7,17% 18,19% 15.784,45  
TAG Immobilien AG
DE0008303504
XETRA 12,280 -0,005
-0,04%
21.04
11:25
12,270
12,255
-3,27% 12,15% 34,38% 788.745  
FRA 12,260 -0,040
-0,33%
21.04
08:03
12,266
12,253
-3,43% 11,96% 34,42% 0,00  
MAN SE St
DE0005937007
XETRA 98,61 -0,070
-0,07%
21.04
11:29
98,72
98,61
1,56% 4,78% 6,07% 3,08 Mio.  
FRA 98,190 -0,400
-0,41%
21.04
08:11
98,461
98,409
1,21% 4,55% 6,44% 0,00  
Gerry Weber International AG
DE0003304101
XETRA 31,260 -0,025
-0,08%
21.04
11:27
31,265
31,215
-4,56% -12,40% -17,50% 1,22 Mio.  
FRA 31,391 0,018
+0,06%
21.04
10:53
31,141
31,109
-3,34% -11,66% -17,27% 12.567,80  
LEG Immobilien AG
DE000LEG1110
XETRA 74,39 -0,100
-0,13%
21.04
11:25
74,48
74,42
0,38% 13,71% 54,34% 2,22 Mio.  
FRA 74,292 -0,358
-0,48%
21.04
08:03
74,530
74,430
0,55% 13,53% 54,02% 0,00  
ElringKlinger AG
DE0007856023
XETRA 28,380 -0,055
-0,19%
21.04
11:28
28,380
28,340
-2,94% -6,54% -0,93% 1,28 Mio.  
FRA 28,394 -0,106
-0,37%
21.04
08:03
28,357
28,330
-2,89% -6,14% -1,97% 0,00  
HOCHTIEF AG
DE0006070006
XETRA 71,60 -0,140
-0,20%
21.04
11:29
71,65
71,54
1,10% 13,26% 9,23% 1,69 Mio.  
FRA 71,588 -0,052
-0,07%
21.04
11:16
71,554
71,464
0,92% 13,69% 9,52% 44.606,52  
METRO AG St
DE0007257503
XETRA 33,295 -0,090
-0,27%
21.04
11:29
33,320
33,295
5,08% 19,94% 18,24% 16,70 Mio.  
FRA 33,623 0,285
+0,85%
21.04
10:29
33,363
33,343
6,27% 21,15% 18,83% 27.899,06  
Aareal Bank AG
DE0005408116
XETRA 39,595 -0,110
-0,28%
21.04
11:29
39,590
39,550
-1,00% 15,15% 24,06% 2,39 Mio.  
FRA 39,510 -0,060
-0,15%
21.04
11:31
39,498
39,454
-0,73% 15,49% 23,01% 66.806  
Celesio AG
DE000CLS1001
XETRA 27,065 -0,085
-0,31%
21.04
11:29
27,085
27,065
-1,33% 1,52% 7,94% 799.345  
FRA 27,203 0,039
+0,14%
21.04
09:08
27,060
27,043
-1,11% 2,54% 8,53% 12.078,13  
Wacker Chemie AG
DE000WCH8881
XETRA 112,75 -0,400
-0,35%
21.04
11:28
112,75
112,55
-0,31% 32,83% 32,04% 3,53 Mio.  
FRA 113,200 0,080
+0,07%
21.04
11:20
112,980
112,870
-0,07% 31,63% 32,69% 50.854  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 37,490 -0,145
-0,39%
21.04
11:29
37,490
37,435
-19,05% -1,11% -21,45% 2,39 Mio.  
FRA 37,520 -0,232
-0,61%
21.04
11:24
37,392
37,332
-19,34% -0,87% -21,59% 37.536,69  
DMG MORI SEIKI AG
DE0005878003
XETRA 30,645 -0,200
-0,65%
21.04
11:27
30,645
30,615
0,25% 19,75% 43,87% 820.564  
FRA 30,802 -0,038
-0,12%
21.04
09:02
30,762
30,735
0,99% 21,72% 43,93% 0,00  
Rheinmetall AG
DE0007030009
XETRA 45,630 -0,345
-0,75%
21.04
11:29
45,685
45,625
-2,36% 15,56% -9,01% 1,75 Mio.  
FRA 46,044 -0,166
-0,36%
21.04
10:47
45,652
45,577
-2,03% 16,43% -8,65% 8.066,25  
Aurubis AG
DE0006766504
XETRA 54,33 -0,510
-0,93%
21.04
11:29
54,39
54,28
1,63% 17,70% 37,47% 2,26 Mio.  
FRA 54,162 -0,753
-1,37%
21.04
11:44
54,163
54,101
1,07% 17,72% 35,31% 13.363,83  
Klöckner & Co SE
DE000KC01000
XETRA 8,973 -0,148
-1,62%
21.04
11:28
8,993
8,974
-1,30% -0,01% -14,87% 2,29 Mio.  
FRA 8,960 -0,141
-1,55%
21.04
11:32
8,933
8,923
-1,86% 0,90% -14,90% 80.029  
Salzgitter AG
DE0006202005
XETRA 30,820 -0,590
-1,88%
21.04
11:29
30,855
30,820
11,16% 36,04% 0,98% 4,40 Mio.  
FRA 31,005 -0,195
-0,63%
21.04
10:40
30,717
30,692
12,45% 37,14% 2,21% 33.614,43  
Südzucker AG
DE0007297004
XETRA 11,900 -0,275
-2,26%
21.04
11:29
11,915
11,895
0,13% 6,68% -19,81% 3,17 Mio.  
FRA 11,876 -0,174
-1,44%
21.04
11:35
11,835
11,812
0,64% 7,63% -19,81% 172.926  
RTL Group S.A.
LU0061462528
XETRA 88,29 -3,120
-3,41%
21.04
11:29
88,39
88,28
0,68% 6,51% 5,69% 5,76 Mio.  
FRA 89,270 -1,784
-1,96%
21.04
11:09
87,995
87,955
1,56% 7,66% 7,24% 108.285  
Ergebnisse 1 - 50 von 51
Anzeige