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
         
TUI AG
DE000TUAG000
XETRA 13,730 0,460
+3,47%
28.11
17:35
-
-
18,16% 22,70% 29,22% 25,28 Mio.  
FRA 13,680 0,430
+3,25%
28.11
18:30
13,749
13,669
15,68% 22,66% 28,49% 251.147  
KUKA Aktiengesellschaft
DE0006204407
XETRA 60,84 1,500
+2,53%
28.11
17:35
-
-
26,55% 32,29% 76,55% 21,49 Mio.  
FRA 60,820 1,618
+2,73%
28.11
18:22
61,124
60,820
26,42% 33,23% 76,49% 766.392  
Gerry Weber International AG
DE0003304101
XETRA 31,645 0,320
+1,02%
28.11
17:35
-
-
2,10% -9,30% 1,59% 2,75 Mio.  
FRA 31,540 0,106
+0,34%
28.11
17:59
31,732
31,496
1,70% -9,50% 0,85% 62.904  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 39,855 0,375
+0,95%
28.11
17:35
-
-
10,25% -2,67% -20,45% 3,85 Mio.  
FRA 39,710 0,102
+0,26%
28.11
18:30
-
-
9,51% -2,42% -20,90% 54.013  
Sky Deutschland AG
DE000SKYD000
XETRA 6,639 0,053
+0,80%
28.11
17:35
-
-
-1,59% -0,78% -10,27% 9,52 Mio.  
FRA 6,625 0,043
+0,65%
28.11
17:37
6,674
6,625
-1,16% -0,62% -10,05% 31.200,53  
Fraport AG
DE0005773303
XETRA 49,115 0,375
+0,77%
28.11
17:35
-
-
0,85% -4,54% -9,05% 6,44 Mio.  
FRA 48,950 0,120
+0,25%
28.11
17:22
49,186
48,946
0,24% -4,92% -8,86% 45.428,94  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 111,55 0,850
+0,77%
28.11
17:35
-
-
3,24% 3,29% 16,26% 4,31 Mio.  
FRA 111,000 0,880
+0,80%
28.11
11:32
111,666
111,266
2,40% 2,49% 14,70% 2.220,00  
Fielmann AG
DE0005772206
XETRA 54,29 0,370
+0,69%
28.11
17:35
-
-
10,09% 10,02% 29,82% 2,31 Mio.  
FRA 54,300 0,208
+0,38%
28.11
17:37
54,503
54,097
10,18% 9,87% 29,75% 99.472  
TAG Immobilien AG
DE0008303504
XETRA 9,083 0,056
+0,62%
28.11
17:35
-
-
-1,31% 2,75% 5,85% 1,78 Mio.  
FRA 9,075 0,067
+0,74%
28.11
17:37
9,143
9,075
-1,04% 3,04% 5,97% 67.837  
HOCHTIEF AG
DE0006070006
XETRA 60,59 0,340
+0,56%
28.11
17:35
-
-
4,79% 1,00% -6,50% 6,88 Mio.  
FRA 60,189 -0,191
-0,32%
28.11
08:16
60,644
60,444
3,54% 1,02% -7,09% 0,00  
Leoni AG
DE0005408884
XETRA 48,220 0,265
+0,55%
28.11
17:35
-
-
9,69% 1,58% -12,45% 12,10 Mio.  
FRA 48,130 0,380
+0,80%
28.11
17:47
48,240
48,020
9,21% 1,48% -12,14% 103.807  
DMG MORI SEIKI AG
DE0005878003
XETRA 21,305 0,110
+0,52%
28.11
17:35
-
-
13,02% -2,38% -7,91% 4,55 Mio.  
FRA 21,243 -0,025
-0,12%
28.11
18:01
21,358
21,242
11,95% -3,09% -8,14% 40.823,01  
Hannover Rück SE
DE0008402215
XETRA 71,76 0,110
+0,15%
28.11
17:35
-
-
11,46% 14,32% 17,47% 10,43 Mio.  
FRA 71,571 0,571
+0,80%
28.11
16:41
-
-
11,36% 14,51% 17,45% 60.489  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 33,270 0,045
+0,14%
28.11
17:35
-
-
13,84% 6,52% -1,01% 6,58 Mio.  
FRA 33,250 -0,095
-0,28%
28.11
19:56
33,336
33,137
13,23% 6,78% -1,47% 104.196  
Krones AG
DE0006335003
XETRA 79,06 0,040
+0,05%
28.11
17:35
-
-
10,36% 12,93% 25,99% 2,65 Mio.  
FRA 79,136 0,086
+0,11%
28.11
19:28
79,136
78,664
10,56% 13,15% 25,60% 108.326  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 25,895 -
0,00%
28.11
17:35
-
-
16,41% 13,33% 34,80% 20,07 Mio.  
FRA 25,900 0,100
+0,39%
28.11
16:10
25,939
25,819
16,93% 13,60% 34,50% 10.794,42  
RTL Group S.A.
LU0061462528
XETRA 77,44 -0,060
-0,08%
28.11
17:35
-
-
7,05% 4,99% -13,14% 3,89 Mio.  
FRA 77,289 -0,080
-0,10%
28.11
16:46
77,400
77,140
6,69% 5,09% -13,28% 78.200  
KION GROUP AG
DE000KGX8881
XETRA 29,270 -0,025
-0,09%
28.11
17:35
-
-
3,37% -4,66% -0,36% 5,05 Mio.  
FRA 29,214 -0,005
-0,02%
28.11
17:19
29,371
29,153
2,71% -3,90% -1,07% 43.213,54  
ElringKlinger AG
DE0007856023
XETRA 26,955 -0,045
-0,17%
28.11
17:35
-
-
17,25% 4,46% -11,94% 2,65 Mio.  
FRA 26,900 -0,150
-0,55%
28.11
17:48
26,978
26,823
17,40% 4,56% -11,90% 48.884,11  
OSRAM Licht AG
DE000LED4000
XETRA 33,400 -0,060
-0,18%
28.11
17:35
-
-
27,21% 4,07% -23,52% 6,65 Mio.  
FRA 33,273 -0,077
-0,23%
28.11
18:27
33,448
33,248
27,20% 3,88% -23,55% 56.903  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23,410 -0,045
-0,19%
28.11
17:35
-
-
0,06% 4,19% 20,97% 8,33 Mio.  
FRA 23,467 0,120
+0,51%
28.11
16:54
23,445
23,345
0,49% 4,23% 21,14% 7.199,32  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 71,67 -0,150
-0,21%
28.11
17:35
-
-
7,35% 9,79% 4,55% 5,94 Mio.  
FRA 71,511 -0,474
-0,66%
28.11
17:42
71,762
71,462
7,21% 10,15% 4,40% 43.153,79  
Dürr AG
DE0005565204
XETRA 69,17 -0,160
-0,23%
28.11
17:35
-
-
29,19% 18,95% 5,06% 5,44 Mio.  
FRA 69,120 -0,230
-0,33%
28.11
17:37
69,327
68,913
28,78% 18,59% 5,69% 99.579  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 38,430 -0,095
-0,25%
28.11
17:35
-
-
9,28% 12,57% 12,06% 20,99 Mio.  
FRA 38,400 -0,115
-0,30%
28.11
19:15
38,525
38,275
9,20% 12,81% 11,86% 143.973  
NORMA Group SE
DE000A1H8BV3
XETRA 39,000 -0,100
-0,26%
28.11
17:35
-
-
11,43% 3,61% 6,98% 2,20 Mio.  
FRA 39,069 -0,033
-0,08%
28.11
08:16
39,028
38,898
11,61% 3,36% 6,89% 0,00  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 25,085 -0,075
-0,30%
28.11
17:35
-
-
-0,61% -4,85% 2,56% 5,52 Mio.  
FRA 25,180 -0,025
-0,10%
28.11
18:27
-
-
-0,07% -4,44% 2,60% 41.083,99  
Symrise AG
DE000SYM9999
XETRA 48,065 -0,170
-0,35%
28.11
17:35
-
-
11,26% 18,10% 51,20% 26,07 Mio.  
FRA 47,965 -0,447
-0,92%
28.11
17:37
48,245
47,965
10,98% 18,29% 51,11% 51.595  
Deutsche EuroShop AG
DE0007480204
XETRA 35,615 -0,130
-0,36%
28.11
17:35
-
-
2,27% -1,66% 8,06% 2,97 Mio.  
FRA 35,641 -0,002
-0,01%
28.11
18:01
35,716
35,566
2,56% -1,46% 8,27% 113.896  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 19,305 -0,070
-0,36%
28.11
17:35
-
-
10,88% 12,89% 31,24% 15,50 Mio.  
FRA 19,313 -0,034
-0,18%
28.11
17:53
19,373
19,253
11,27% 12,55% 32,45% 32.819,38  
Hugo Boss AG
DE000A1PHFF7
XETRA 105,90 -0,400
-0,38%
28.11
17:35
-
-
0,76% -0,75% 6,76% 13,83 Mio.  
FRA 106,168 -0,180
-0,17%
28.11
16:27
105,949
105,689
1,12% -0,94% 7,20% 32.909,88  
Rheinmetall AG
DE0007030009
XETRA 34,105 -0,145
-0,42%
28.11
17:35
-
-
3,85% -17,32% -25,12% 4,98 Mio.  
FRA 34,200 -0,173
-0,50%
28.11
18:47
34,231
33,893
3,85% -17,49% -24,30% 38.096,20  
LEG Immobilien AG
DE000LEG1110
XETRA 59,68 -0,290
-0,48%
28.11
17:35
-
-
9,59% 5,57% 41,59% 8,54 Mio.  
FRA 59,500 -0,300
-0,50%
28.11
17:51
59,853
59,437
8,87% 5,58% 41,58% 4.284,00  
Celesio AG
DE000CLS1001
XETRA 26,800 -0,140
-0,52%
28.11
17:35
-
-
2,70% 3,84% 13,34% 4,62 Mio.  
FRA 26,930 -0,010
-0,04%
28.11
17:16
27,031
26,829
3,48% 4,40% 13,93% 0,00  
MAN SE St
DE0005937007
XETRA 91,65 -0,610
-0,66%
28.11
17:35
-
-
1,16% 1,61% 2,95% 3,35 Mio.  
FRA 91,823 -0,409
-0,44%
28.11
14:47
91,750
91,450
1,55% 1,96% 2,97% 15.268,02  
Bilfinger SE
DE0005909006
XETRA 47,630 -0,325
-0,68%
28.11
17:35
-
-
-5,96% -17,55% -43,10% 8,35 Mio.  
FRA 47,466 -0,554
-1,15%
28.11
17:53
47,581
47,381
-6,38% -18,04% -43,37% 171.751  
Südzucker AG
DE0007297004
XETRA 12,520 -0,100
-0,79%
28.11
17:35
-
-
14,55% -7,70% -32,34% 5,98 Mio.  
FRA 12,472 -0,225
-1,77%
28.11
18:54
12,565
12,472
13,85% -7,72% -32,62% 79.196  
Axel Springer SE
DE0005501357
XETRA 47,355 -0,395
-0,83%
28.11
17:35
-
-
11,61% 4,69% 6,55% 4,47 Mio.  
FRA 47,533 -0,219
-0,46%
28.11
15:55
47,343
47,243
11,95% 3,29% 6,88% 25.654,70  
GAGFAH S.A.
LU0269583422
XETRA 15,505 -0,140
-0,89%
28.11
17:35
-
-
5,73% 4,24% 44,70% 7,90 Mio.  
FRA 15,516 -0,062
-0,40%
28.11
17:37
15,632
15,516
6,20% 4,63% 45,09% 13.903,98  
Brenntag AG
DE000A1DAHH0
XETRA 44,290 -0,420
-0,94%
28.11
17:35
-
-
17,75% 10,15% 1,27% 11,30 Mio.  
FRA 44,255 -0,576
-1,28%
28.11
15:32
44,342
44,142
17,39% 9,39% 2,13% 5.310,60  
Aareal Bank AG
DE0005408116
XETRA 35,125 -0,365
-1,03%
28.11
17:35
-
-
6,05% 3,17% 31,78% 6,88 Mio.  
FRA 35,061 -0,554
-1,56%
28.11
16:29
35,089
34,989
5,42% 2,68% 31,51% 154.818  
Klöckner & Co SE
DE000KC01000
XETRA 9,517 -0,103
-1,07%
28.11
17:35
-
-
4,20% -8,80% -6,88% 4,88 Mio.  
FRA 9,501 -0,074
-0,77%
28.11
17:20
-
-
3,64% -8,67% -7,50% 55.308  
METRO AG St
DE0007257503
XETRA 27,310 -0,400
-1,44%
28.11
17:35
-
-
9,86% 2,09% -26,39% 33,07 Mio.  
FRA 27,300 -0,400
-1,44%
28.11
18:48
27,360
27,240
9,81% 2,36% -26,02% 155.851  
Evonik Industries AG
DE000EVNK013
XETRA 26,525 -0,420
-1,56%
28.11
17:35
-
-
-1,03% -3,11% -7,51% 3,91 Mio.  
FRA 26,480 -0,460
-1,71%
28.11
17:16
26,579
26,381
-1,19% -3,18% -8,26% 29.850,60  
Airbus Group N.V.
NL0000235190
XETRA 49,040 -0,785
-1,58%
28.11
17:35
-
-
7,95% 5,08% -6,66% 10,92 Mio.  
FRA 49,175 -0,628
-1,26%
28.11
18:50
49,280
49,270
8,00% 5,34% -6,51% 792.571  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 34,350 -0,650
-1,86%
28.11
17:35
-
-
11,18% 11,13% 5,77% 24,65 Mio.  
FRA 34,350 -0,450
-1,29%
28.11
17:16
34,479
34,300
11,20% 10,95% 5,38% 56.934  
Gerresheimer AG
DE000A0LD6E6
XETRA 44,435 -0,855
-1,89%
28.11
17:35
-
-
1,55% -19,72% -10,53% 4,34 Mio.  
FRA 44,311 -0,416
-0,93%
28.11
16:22
44,427
44,287
1,66% -19,60% -10,97% 22.155,50  
STADA Arzneimittel AG
DE0007251803
XETRA 28,960 -0,585
-1,98%
28.11
17:35
-
-
-3,99% -4,34% -23,89% 14,37 Mio.  
FRA 28,955 -0,737
-2,48%
28.11
17:29
29,119
28,830
-4,48% -4,12% -23,82% 39.928,42  
Aurubis AG
DE0006766504
XETRA 44,320 -1,480
-3,23%
28.11
17:35
-
-
7,94% 17,81% 3,62% 14,84 Mio.  
FRA 44,160 -1,990
-4,31%
28.11
19:08
44,290
44,160
7,36% 17,04% 3,20% 488.832  
Salzgitter AG
DE0006202005
XETRA 26,605 -0,900
-3,27%
28.11
17:35
-
-
13,04% -6,52% -16,02% 12,35 Mio.  
FRA 26,432 -1,019
-3,71%
28.11
16:38
26,827
26,710
11,88% -6,84% -16,43% 76.079  
Wacker Chemie AG
DE000WCH8881
XETRA 93,14 -3,630
-3,75%
28.11
17:35
-
-
5,04% 3,92% 20,88% 18,02 Mio.  
FRA 93,020 -3,600
-3,73%
28.11
17:19
93,460
93,200
4,78% 3,93% 21,10% 64.537  
Anzeige