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
         
Kabel Deutschland Holding AG
DE000KD88880
XETRA 109,75 2,350
+2,19%
01.09
17:35
-
-
3,83% 5,12% 27,76% 2,31 Mio.  
FRA 107,375 -0,507
-0,47%
01.09
08:07
109,967
109,567
0,85% 3,20% 24,65% 0,00  
Südzucker AG
DE0007297004
XETRA 13,345 0,245
+1,87%
01.09
17:35
-
-
2,10% -10,44% -45,34% 8,20 Mio.  
FRA 13,405 0,173
+1,31%
01.09
18:43
13,405
13,290
2,34% -10,63% -45,02% 77.841  
Fielmann AG
DE0005772206
XETRA 49,715 0,635
+1,29%
01.09
17:35
-
-
6,83% -5,39% 29,13% 3,06 Mio.  
FRA 49,715 0,535
+1,09%
01.09
17:21
50,049
49,800
6,91% -5,21% 29,13% 85.020  
Rational AG
DE0007010803
XETRA 239,95 2,200
+0,93%
01.09
17:35
-
-
-1,15% 5,43% 6,67% 930.021  
FRA 237,192 -0,808
-0,34%
01.09
08:20
-
-
-2,22% 4,03% 4,38% 0,00  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 67,02 0,620
+0,93%
01.09
17:35
-
-
5,39% -1,99% -1,33% 5,02 Mio.  
FRA 67,122 0,829
+1,25%
01.09
18:24
67,181
66,881
5,04% -1,61% -1,99% 4.960,25  
Salzgitter AG
DE0006202005
XETRA 28,635 0,215
+0,76%
01.09
17:35
-
-
6,77% -8,67% -0,40% 6,82 Mio.  
FRA 28,687 0,246
+0,86%
01.09
16:54
28,784
28,500
6,92% -8,68% -1,00% 21.684,21  
Gerresheimer AG
DE000A0LD6E6
XETRA 55,38 0,380
+0,69%
01.09
17:35
-
-
7,97% 12,17% 21,31% 3,70 Mio.  
FRA 55,343 0,543
+0,99%
01.09
12:06
55,463
55,323
9,81% 11,91% 22,75% 5.202,24  
OSRAM Licht AG
DE000LED4000
XETRA 32,035 0,215
+0,68%
01.09
17:35
-
-
6,66% -13,94% 5,76% 5,47 Mio.  
FRA 31,898 -0,009
-0,03%
01.09
19:45
32,110
31,872
6,98% -14,32% 5,00% 32.903,40  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 40,780 0,270
+0,67%
01.09
17:35
-
-
7,88% -14,53% -14,04% 2,63 Mio.  
FRA 41,060 0,442
+1,09%
01.09
15:07
-
-
8,41% -12,81% -14,56% 15.939,76  
Bilfinger SE
DE0005909006
XETRA 58,25 0,370
+0,64%
01.09
17:35
-
-
-4,34% -32,61% -16,81% 9,06 Mio.  
FRA 58,312 0,224
+0,39%
01.09
18:30
58,363
58,163
-3,95% -32,39% -16,90% 122.006  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 30,685 0,170
+0,56%
01.09
17:35
-
-
-2,74% -8,09% -4,33% 13,53 Mio.  
FRA 30,660 0,080
+0,26%
01.09
18:45
30,770
30,550
-2,35% -7,93% -3,54% 73.644  
Evonik Industries AG
DE000EVNK013
XETRA 27,595 0,155
+0,56%
01.09
17:35
-
-
0,80% -4,58% -0,88% 3,28 Mio.  
FRA 27,435 -0,017
-0,06%
01.09
17:16
27,538
27,332
0,14% -5,01% -0,73% 5.488,50  
KUKA Aktiengesellschaft
DE0006204407
XETRA 46,070 0,250
+0,55%
01.09
17:35
-
-
10,08% 10,14% 44,83% 6,42 Mio.  
FRA 46,300 0,313
+0,68%
01.09
17:34
46,400
46,000
10,89% 10,63% 45,87% 43.201,19  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 31,410 0,155
+0,50%
01.09
17:35
-
-
5,37% -9,61% 2,61% 4,00 Mio.  
FRA 31,520 0,188
+0,60%
01.09
17:53
31,814
31,621
5,28% -8,64% 2,77% 45.831,28  
Dürr AG
DE0005565204
XETRA 58,89 0,260
+0,44%
01.09
17:36
-
-
2,35% -6,18% 15,93% 3,11 Mio.  
FRA 58,760 0,210
+0,36%
01.09
17:54
59,067
58,745
2,64% -5,70% 14,98% 59.322  
TUI AG
DE000TUAG000
XETRA 11,120 0,045
+0,41%
01.09
17:35
-
-
7,86% -10,97% 26,81% 4,08 Mio.  
FRA 11,076 0,033
+0,30%
01.09
19:50
11,142
11,062
8,07% -11,10% 26,35% 18.280,72  
Deutsche EuroShop AG
DE0007480204
XETRA 36,150 0,120
+0,33%
01.09
17:35
-
-
3,61% -0,96% 16,95% 2,20 Mio.  
FRA 36,105 0,120
+0,33%
01.09
17:37
36,195
36,105
3,62% -1,19% 16,88% 59.784  
Rheinmetall AG
DE0007030009
XETRA 41,245 0,090
+0,22%
01.09
17:35
-
-
-7,94% -17,95% 11,16% 5,78 Mio.  
FRA 41,412 0,457
+1,12%
01.09
18:19
41,556
41,350
-7,00% -17,96% 11,17% 100.906  
Axel Springer SE
DE0005501357
XETRA 45,185 0,095
+0,21%
01.09
17:35
-
-
8,23% -4,37% 19,54% 1,99 Mio.  
FRA 45,146 0,077
+0,17%
01.09
19:51
45,142
44,944
8,35% -4,47% 19,43% 29.366,00  
Celesio AG
DE000CLS1001
XETRA 25,905 0,055
+0,21%
01.09
17:35
-
-
0,94% -0,71% 64,27% 2,93 Mio.  
FRA 25,705 -0,097
-0,38%
01.09
08:14
26,000
25,810
-0,19% -1,48% 63,30% 102,82  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 17,205 0,035
+0,20%
01.09
17:35
-
-
6,20% 5,75% 29,65% 3,08 Mio.  
FRA 17,145 0,035
+0,20%
01.09
17:37
17,265
17,145
6,00% 5,54% 28,96% 48.517,04  
Hugo Boss AG
DE000A1PHFF7
XETRA 106,85 0,200
+0,19%
01.09
17:35
-
-
0,90% 2,49% 15,93% 3,24 Mio.  
FRA 106,850 1,050
+0,99%
01.09
15:44
107,017
106,717
0,91% 3,31% 16,04% 60.912  
TAG Immobilien AG
DE0008303504
XETRA 8,800 0,014
+0,16%
01.09
17:35
-
-
-1,36% -4,45% -0,52% 2,24 Mio.  
FRA 8,767 -0,002
-0,02%
01.09
17:37
8,832
8,767
-1,77% -4,63% -1,08% 13.154,85  
LEG Immobilien AG
DE000LEG1110
XETRA 56,71 0,090
+0,16%
01.09
17:35
-
-
8,83% 9,58% 39,37% 3,57 Mio.  
FRA 56,650 0,140
+0,25%
01.09
16:31
56,896
56,500
8,97% 9,66% 38,99% 5.665,00  
HOCHTIEF AG
DE0006070006
XETRA 60,24 0,080
+0,13%
01.09
17:35
-
-
-2,22% -9,75% 12,22% 1,56 Mio.  
FRA 60,246 0,156
+0,26%
01.09
14:50
60,350
60,150
-1,59% -8,75% 11,94% 41.271,62  
Fraport AG
DE0005773303
XETRA 51,63 0,030
+0,06%
01.09
17:35
-
-
4,19% -8,26% 5,71% 2,34 Mio.  
FRA 51,597 0,097
+0,19%
01.09
16:56
51,761
51,521
3,59% -8,79% 6,52% 3.199,72  
Airbus Group N.V.
NL0000235190
XETRA 46,795 0,020
+0,04%
01.09
17:35
-
-
9,59% -11,37% 7,38% 5,68 Mio.  
FRA 46,866 -0,008
-0,02%
01.09
19:50
46,866
46,768
9,86% -10,62% 7,40% 970.053  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 26,430 0,005
+0,02%
01.09
17:35
-
-
1,34% -0,51% 9,67% 1,32 Mio.  
FRA 26,561 0,207
+0,79%
01.09
19:57
26,693
26,429
2,35% 0,46% 10,67% 36.504,22  
STADA Arzneimittel AG
DE0007251803
XETRA 30,370 -
0,00%
01.09
17:35
-
-
-1,60% -11,84% -17,02% 4,15 Mio.  
FRA 30,234 -0,066
-0,22%
01.09
17:55
30,536
30,234
-1,55% -11,98% -17,17% 53.474  
MAN SE St
DE0005937007
XETRA 90,20 -0,050
-0,06%
01.09
17:35
-
-
2,36% -1,56% 4,21% 6,42 Mio.  
FRA 90,139 0,089
+0,10%
01.09
09:28
90,300
90,001
2,52% -1,64% 4,24% 11.728,90  
GAGFAH S.A.
LU0269583422
XETRA 14,885 -0,015
-0,10%
01.09
17:35
-
-
14,50% 21,71% 60,95% 3,30 Mio.  
FRA 14,885 0,041
+0,28%
01.09
19:27
14,940
14,829
14,93% 22,17% 61,18% 59.544  
Aurubis AG
DE0006766504
XETRA 37,330 -0,060
-0,16%
01.09
17:35
-
-
2,79% -6,58% -14,49% 2,21 Mio.  
FRA 37,275 -0,045
-0,12%
01.09
16:39
37,418
37,241
3,22% -6,89% -14,21% 27.707,45  
Hannover Rück SE
DE0008402215
XETRA 63,10 -0,110
-0,17%
01.09
17:35
-
-
-0,33% -3,28% 19,53% 7,08 Mio.  
FRA 63,020 -0,180
-0,28%
01.09
17:19
63,413
62,787
0,03% -3,36% 19,47% 8.521,27  
Klöckner & Co SE
DE000KC01000
XETRA 10,390 -0,020
-0,19%
01.09
17:35
-
-
7,84% -15,84% 6,56% 2,87 Mio.  
FRA 10,465 0,145
+1,41%
01.09
08:04
-
-
8,20% -14,92% 7,44% 1.569,75  
SGL CARBON SE
DE0007235301
XETRA 22,230 -0,045
-0,20%
01.09
17:35
-
-
-4,53% -11,12% -7,16% 802.265  
FRA 22,147 -0,045
-0,20%
01.09
17:37
22,313
22,147
-4,53% -11,41% -7,51% 50.461  
Gerry Weber International AG
DE0003304101
XETRA 34,250 -0,070
-0,20%
01.09
17:35
-
-
0,71% -12,26% 0,75% 1,84 Mio.  
FRA 34,473 0,393
+1,15%
01.09
12:12
34,384
34,130
1,96% -11,70% 1,00% 5.965,85  
Sky Deutschland AG
DE000SKYD000
XETRA 6,708 -0,015
-0,22%
01.09
17:35
-
-
-0,97% -1,99% 5,80% 4,42 Mio.  
FRA 6,706 0,008
+0,12%
01.09
18:01
6,730
6,681
-0,64% -1,73% 6,12% 26.498,61  
NORMA Group SE
DE000A1H8BV3
XETRA 36,455 -0,100
-0,27%
01.09
17:35
-
-
-1,61% -8,87% 19,76% 2,75 Mio.  
FRA 36,650 0,263
+0,72%
01.09
12:25
36,545
36,375
1,83% -8,39% 17,60% 13.673,08  
Aareal Bank AG
DE0005408116
XETRA 33,945 -0,110
-0,32%
01.09
17:35
-
-
8,23% -2,19% 65,54% 3,14 Mio.  
FRA 34,000 -0,138
-0,40%
01.09
12:10
34,005
33,905
8,86% -1,70% 65,85% 4.084,44  
DMG MORI SEIKI AG
DE0005878003
XETRA 21,790 -0,075
-0,34%
01.09
17:35
-
-
-3,61% -6,70% 29,39% 3,95 Mio.  
FRA 21,740 -0,130
-0,59%
01.09
18:10
21,940
21,740
-4,06% -7,17% 28,64% 15.809,48  
Krones AG
DE0006335003
XETRA 69,43 -0,260
-0,37%
01.09
17:35
-
-
-1,21% -2,90% 8,32% 1,28 Mio.  
FRA 69,093 -0,781
-1,12%
01.09
18:39
69,507
69,093
-1,72% -3,23% 7,55% 22.394,43  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23,730 -0,090
-0,38%
01.09
17:35
-
-
2,24% -1,92% 35,02% 4,79 Mio.  
FRA 23,815 0,015
+0,06%
01.09
08:02
23,783
23,683
2,87% -2,06% 37,06% 3.334,10  
ElringKlinger AG
DE0007856023
XETRA 25,645 -0,105
-0,41%
01.09
17:35
-
-
-4,17% -13,24% -6,76% 1,80 Mio.  
FRA 25,646 -0,027
-0,11%
01.09
18:12
25,801
25,646
-3,89% -12,92% -7,00% 8.957,90  
Brenntag AG
DE000A1DAHH0
XETRA 40,100 -0,175
-0,43%
01.09
17:35
-
-
0,21% -12,22% 4,61% 8,19 Mio.  
FRA 40,045 -0,150
-0,37%
01.09
19:27
40,209
40,009
-1,12% -12,78% 4,03% 4.401,95  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 34,280 -0,150
-0,44%
01.09
17:35
-
-
5,75% 8,64% 12,06% 4,24 Mio.  
FRA 34,180 -0,150
-0,44%
01.09
17:37
34,380
34,180
6,63% 8,30% 11,70% 46.915,35  
METRO AG St
DE0007257503
XETRA 26,555 -0,175
-0,65%
01.09
17:35
-
-
1,47% -13,28% -4,41% 11,62 Mio.  
FRA 26,475 -0,175
-0,66%
01.09
17:37
26,635
26,475
1,17% -13,41% -4,69% 43.907,14  
Symrise AG
DE000SYM9999
XETRA 40,350 -0,310
-0,76%
01.09
17:35
-
-
4,32% 1,47% 21,98% 9,18 Mio.  
FRA 40,199 -0,309
-0,76%
01.09
17:37
40,500
40,199
4,32% 0,64% 21,52% 6.873,21  
Wacker Chemie AG
DE000WCH8881
XETRA 89,22 -1,170
-1,29%
01.09
17:35
-
-
6,28% 2,92% 20,13% 8,69 Mio.  
FRA 89,100 -1,280
-1,42%
01.09
17:57
89,320
89,170
5,63% 3,64% 20,08% 98.091  
Leoni AG
DE0005408884
XETRA 46,145 -0,760
-1,62%
01.09
17:35
-
-
-9,86% -21,43% 11,07% 11,81 Mio.  
FRA 46,350 -0,750
-1,59%
01.09
18:19
46,460
46,240
-9,05% -21,08% 12,20% 267.531  
RTL Group S.A.
LU0061462528
XETRA 72,24 -1,590
-2,15%
01.09
17:35
-
-
-4,06% -15,51% -1,35% 5,59 Mio.  
FRA 72,020 -1,740
-2,36%
01.09
17:44
72,304
72,038
-4,52% -15,19% -0,98% 60.931  
Anzeige