Please wait...
Börse Frankfurt

MDAX

Index, ISIN DE0008467416, WKN 846741, MDAX

Name
ISIN
Ex-
change
Last Value Change
Prev. Day
Date
Time
Bid / Ask Price Changes Turnover in € Watchlist
1 Month 3 Month 1 Year
         
Salzgitter AG
DE0006202005
XETRA 33.540 -1.325
-3,80%
28/05
17:35
-
-
10.82% 31.40% 5.92% 16.83 m.  
FRA 33.482 -1.550
-4,42%
28/05
19:52
33.573
33.438
10.94% 30.70% 5.91% 234,388  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 22.720 -0.700
-2,99%
28/05
17:35
-
-
-3.30% -7.77% 40.25% 72.59 m.  
FRA 22.635 -0.565
-2,44%
28/05
17:37
22.804
22.635
-3.37% -8.34% 39.94% 49,140.30  
ElringKlinger AG
DE0007856023
XETRA 25.335 -0.555
-2,14%
28/05
17:35
-
-
2.72% -18.54% -14.93% 4.12 m.  
FRA 25.255 -0.585
-2,26%
28/05
17:37
25.415
25.255
1.06% -18.49% -14.88% 151,929  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 34.660 -0.655
-1,85%
28/05
17:36
-
-
0.65% -19.79% -26.58% 4.14 m.  
FRA 34.900 -0.368
-1,04%
28/05
15:35
-
-
0.49% -18.84% -25.13% 19,277.70  
Deutsche EuroShop AG
DE0007480204
XETRA 45.195 -0.840
-1,82%
28/05
17:35
-
-
1.24% -0.94% 25.07% 6.72 m.  
FRA 45.115 -0.840
-1,83%
28/05
17:37
45.250
45.115
1.25% -0.76% 25.01% 67,234  
Leoni AG
DE0005408884
XETRA 61.71 -1.100
-1,75%
28/05
17:35
-
-
6.58% 7.19% 5.22% 7.17 m.  
FRA 61.570 -1.100
-1,76%
28/05
17:37
61.700
61.570
6.80% 7.55% 4.98% 105,342  
Rheinmetall AG
DE0007030009
XETRA 49.155 -0.845
-1,69%
28/05
17:35
-
-
8.59% 8.53% -2.47% 7.43 m.  
FRA 48.830 -0.660
-1,33%
28/05
18:20
49.100
48.667
7.60% 8.03% -2.32% 39,886.00  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 29.500 -0.500
-1,67%
28/05
17:35
-
-
-4.08% -14.43% 37.66% 26.03 m.  
FRA 29.647 -0.454
-1,51%
28/05
19:23
29.664
29.453
-1.79% -14.28% 37.91% 213,065  
HOCHTIEF AG
DE0006070006
XETRA 70.43 -1.100
-1,54%
28/05
17:35
-
-
1.84% 0.44% 4.81% 7.69 m.  
FRA 70.713 -0.405
-0,57%
28/05
14:08
70.507
70.278
2.57% -0.82% 5.45% 30,735.70  
Südzucker AG
DE0007297004
XETRA 13.965 -0.215
-1,52%
28/05
17:35
-
-
7.63% 2.50% -7.46% 12.68 m.  
FRA 13.990 -0.235
-1,65%
28/05
19:52
14.015
13.915
7.13% 3.06% -7.47% 105,404  
LEG Immobilien AG
DE000LEG1110
XETRA 67.89 -0.990
-1,44%
28/05
17:35
-
-
-3.11% -7.62% 31.52% 10.78 m.  
FRA 67.970 -1.130
-1,64%
28/05
17:13
68.002
67.529
-2.84% -7.41% 31.94% 0.00  
OSRAM Licht AG
DE000LED4000
XETRA 49.605 -0.715
-1,42%
28/05
17:35
-
-
2.08% 21.05% 35.37% 10.90 m.  
FRA 49.811 -0.189
-0,38%
28/05
19:24
49.901
49.530
2.92% 21.93% 36.09% 188,582  
Celesio AG
DE000CLS1001
XETRA 26.230 -0.370
-1,39%
28/05
17:35
-
-
-0.42% -4.95% 0.69% 8.15 m.  
FRA 26.300 -0.295
-1,11%
28/05
17:41
26.424
26.226
-0.08% -4.69% 1.02% 8,261.35  
Klöckner & Co SE
DE000KC01000
XETRA 8.090 -0.109
-1,33%
28/05
17:35
-
-
-6.05% -12.95% -34.60% 7.15 m.  
FRA 8.099 -0.110
-1,34%
28/05
18:41
8.100
8.050
-6.50% -13.18% -34.29% 53,108  
Fraport AG
DE0005773303
XETRA 61.13 -0.650
-1,05%
28/05
17:35
-
-
8.69% 13.29% 8.87% 7.29 m.  
FRA 61.162 0.253
+0,42%
28/05
19:01
61.184
60.932
9.31% 13.98% 8.55% 16,586.35  
Jungheinrich AG
DE0006219934
XETRA 64.00 -0.650
-1,01%
28/05
17:35
-
-
-0.53% 13.37% 19.90% 3.67 m.  
FRA 64.000 -0.600
-0,93%
28/05
17:36
64.240
63.760
-1.08% 13.89% 20.53% 78,518  
Hugo Boss AG
DE000A1PHFF7
XETRA 105.35 -1.050
-0,99%
28/05
17:35
-
-
-4.23% -8.39% 2.28% 13.87 m.  
FRA 105.000 -0.850
-0,80%
28/05
15:59
105.405
104.960
-4.18% -8.76% 2.09% 135,705  
NORMA Group SE
DE000A1H8BV3
XETRA 49.410 -0.470
-0,94%
28/05
17:35
-
-
2.89% 3.51% 23.31% 3.15 m.  
FRA 49.674 0.149
+0,30%
28/05
13:25
49.538
49.305
4.37% 5.89% 23.66% 60,085  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 44.515 -0.420
-0,93%
28/05
17:35
-
-
-3.13% 1.41% 32.80% 27.42 m.  
FRA 44.490 -0.250
-0,56%
28/05
19:00
44.657
44.323
-2.59% 1.81% 32.36% 66,790  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 27.845 -0.255
-0,91%
28/05
17:35
-
-
-3.30% -2.93% 4.29% 2.76 m.  
FRA 27.983 0.133
+0,48%
28/05
19:00
28.000
27.723
-5.14% -2.53% 5.00% 49,103.21  
Airbus Group N.V.
NL0000235190
XETRA 64.67 -0.590
-0,90%
28/05
17:35
-
-
6.73% 16.88% 22.81% 9.36 m.  
FRA 64.463 -0.688
-1,06%
28/05
19:44
64.617
64.463
5.20% 16.89% 22.61% 802,485  
Gerry Weber International AG
DE0003304101
XETRA 29.210 -0.265
-0,90%
28/05
17:35
-
-
-1.30% -13.97% -25.33% 5.63 m.  
FRA 29.500 0.035
+0,12%
28/05
19:31
29.692
29.471
-0.27% -12.75% -24.41% 91,149  
KION GROUP AG
DE000KGX8881
XETRA 43.495 -0.365
-0,83%
28/05
17:35
-
-
8.47% 11.71% 29.47% 5.13 m.  
FRA 43.170 -0.672
-1,53%
28/05
19:23
43.337
43.038
8.06% 11.34% 27.98% 355,998  
STADA Arzneimittel AG
DE0007251803
XETRA 32.330 -0.250
-0,77%
28/05
17:35
-
-
-2.30% 10.15% -5.62% 8.81 m.  
FRA 32.321 0.148
+0,46%
28/05
17:20
32.507
32.185
-2.50% 9.52% -5.63% 53,506  
Dürr AG
DE0005565204
XETRA 93.61 -0.650
-0,69%
28/05
17:35
-
-
2.51% -2.08% 50.45% 9.90 m.  
FRA 93.830 -0.602
-0,64%
28/05
17:52
93.830
93.270
3.34% -1.74% 50.40% 40,909.25  
Bilfinger SE
DE0005909006
XETRA 39.535 -0.275
-0,69%
28/05
17:35
-
-
-12.92% -25.67% -54.44% 10.74 m.  
FRA 39.900 -0.070
-0,18%
28/05
19:15
39.903
39.635
-12.56% -25.00% -53.88% 98,989  
TAG Immobilien AG
DE0008303504
XETRA 11.775 -0.070
-0,59%
28/05
17:35
-
-
1.86% -2.04% 27.79% 3.33 m.  
FRA 11.745 -0.075
-0,63%
28/05
17:37
11.805
11.745
1.86% -1.92% 27.70% 391,768  
Fielmann AG
DE0005772206
XETRA 63.39 -0.310
-0,49%
28/05
17:35
-
-
5.53% 2.42% 21.26% 3.43 m.  
FRA 63.600 -0.238
-0,37%
28/05
17:36
63.838
63.362
4.35% 2.70% 21.78% 53,910  
Hannover Rück SE
DE0008402215
XETRA 89.57 -0.380
-0,42%
28/05
17:35
-
-
-2.81% 3.97% 37.34% 15.49 m.  
FRA 89.506 -0.532
-0,59%
28/05
17:20
90.015
89.125
-2.60% 3.89% 37.41% 65,267  
Evonik Industries AG
DE000EVNK013
XETRA 34.010 -0.090
-0,26%
28/05
17:35
-
-
-0.83% 11.67% 17.28% 20.96 m.  
FRA 33.980 -0.152
-0,45%
28/05
17:28
34.107
33.853
0.83% 12.01% 17.42% 89,595  
Symrise AG
DE000SYM9999
XETRA 58.07 -0.130
-0,22%
28/05
17:35
-
-
8.38% 2.16% 48.33% 14.33 m.  
FRA 57.930 -0.270
-0,46%
28/05
17:37
58.210
57.930
9.34% 2.01% 48.33% 32,111.67  
Brenntag AG
DE000A1DAHH0
XETRA 55.64 -0.120
-0,22%
28/05
17:35
-
-
4.74% 6.49% 20.96% 15.18 m.  
FRA 55.590 -0.210
-0,38%
28/05
16:27
55.717
55.517
4.41% 6.49% 20.51% 13,064.00  
MAN SE St
DE0005937007
XETRA 94.09 -0.140
-0,15%
28/05
17:35
-
-
-3.20% -1.78% 3.11% 3.85 m.  
FRA 94.300 -0.018
-0,02%
28/05
14:10
94.320
93.881
-2.68% -1.51% 3.59% 17,560.40  
Aareal Bank AG
DE0005408116
XETRA 35.990 -0.040
-0,11%
28/05
17:35
-
-
-6.57% -10.25% 3.87% 8.70 m.  
FRA 35.865 -0.071
-0,20%
28/05
19:47
36.098
35.873
-7.60% -10.60% 3.43% 67,393  
Axel Springer SE
DE0005501357
XETRA 51.51 -0.050
-0,10%
28/05
17:36
-
-
2.88% -10.65% 9.25% 4.74 m.  
FRA 51.250 -0.186
-0,36%
28/05
08:04
51.494
51.368
3.31% -11.10% 9.25% 0.00  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 87.08 -0.090
-0,10%
28/05
17:35
-
-
-3.67% 2.47% 28.97% 7.45 m.  
FRA 86.899 -0.131
-0,15%
28/05
08:04
87.268
86.926
-3.33% 2.48% 28.72% 0.00  
Bertrandt AG
DE0005232805
XETRA 120.90 -
0,00%
28/05
17:35
-
-
1.00% -7.21% 6.15% 4.46 m.  
FRA 120.690 -0.310
-0,26%
28/05
17:37
121.110
120.690
1.04% -7.55% 6.19% 37,247.03  
Wacker Chemie AG
DE000WCH8881
XETRA 102.15 -
0,00%
28/05
17:35
-
-
-7.05% 0.44% 23.41% 10.71 m.  
FRA 102.050 0.140
+0,14%
28/05
18:00
102.320
102.000
-6.81% 0.48% 23.44% 26,706.73  
Gerresheimer AG
DE000A0LD6E6
XETRA 53.37 0.020
+0,04%
28/05
17:35
-
-
5.41% 3.69% 7.82% 3.40 m.  
FRA 53.212 0.144
+0,27%
28/05
18:22
53.425
53.243
4.42% 4.47% 8.11% 5,329.10  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 44.965 0.035
+0,08%
28/05
17:35
-
-
5.03% 1.73% 40.58% 12.12 m.  
FRA 44.875 0.025
+0,06%
28/05
17:37
45.055
44.875
5.51% 1.91% 40.63% 16,594.14  
DMG MORI SEIKI AG
DE0005878003
XETRA 32.655 0.055
+0,17%
28/05
17:35
-
-
3.11% 10.64% 36.75% 2.97 m.  
FRA 32.756 0.186
+0,57%
28/05
19:13
32.756
32.544
4.65% 10.68% 36.77% 37,481.40  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 122.50 0.350
+0,29%
28/05
17:35
-
-
1.37% -1.21% 17.56% 3.48 m.  
FRA 122.600 0.594
+0,49%
28/05
10:42
122.444
121.907
-0.61% -0.94% 17.88% 3,065.00  
CTS Eventim AG & Co. KGaA
DE0005470306
XETRA 33.075 0.135
+0,41%
28/05
17:35
-
-
6.73% 20.05% 47.99% 3.07 m.  
FRA 32.975 -0.129
-0,39%
28/05
13:33
33.030
32.910
5.92% 20.29% 48.07% 28,614.81  
METRO AG St
DE0007257503
XETRA 32.140 0.135
+0,42%
28/05
17:35
-
-
-1.95% 7.44% 5.99% 32.70 m.  
FRA 32.140 0.235
+0,74%
28/05
17:54
32.240
32.040
-0.65% 7.65% 6.14% 6,098.14  
RTL Group S.A.
LU0061462528
XETRA 83.55 0.380
+0,46%
28/05
17:35
-
-
-1.08% -5.59% -0.90% 8.71 m.  
FRA 83.342 -
0,00%
28/05
10:19
83.653
83.193
-1.37% -6.03% -1.18% 107,109  
Aurubis AG
DE0006766504
XETRA 57.29 0.270
+0,47%
28/05
17:35
-
-
-1.73% 6.31% 42.00% 6.68 m.  
FRA 57.240 0.141
+0,25%
28/05
15:30
57.410
57.174
-1.93% 6.81% 42.22% 38,057.11  
Krones AG
DE0006335003
XETRA 100.15 0.630
+0,63%
28/05
17:35
-
-
0.95% 16.18% 40.68% 8.13 m.  
FRA 99.990 0.067
+0,07%
28/05
17:27
100.365
99.615
1.18% 16.06% 40.50% 7,994.40  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 40.595 0.310
+0,77%
28/05
17:35
-
-
5.83% 8.88% 16.12% 7.21 m.  
FRA 40.570 0.191
+0,47%
28/05
18:51
40.888
40.689
5.79% 9.35% 15.75% 145,580  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 25.935 0.380
+1,49%
28/05
17:35
-
-
4.47% 10.50% 13.59% 6.36 m.  
FRA 25.900 0.365
+1,43%
28/05
15:57
25.900
25.848
3.70% 11.38% 13.25% 30,002.36  
KUKA Aktiengesellschaft
DE0006204407
XETRA 73.98 2.960
+4,17%
28/05
17:35
-
-
13.12% 6.46% 79.56% 17.93 m.  
FRA 73.900 3.077
+4,34%
28/05
17:37
74.084
73.716
12.65% 5.80% 78.29% 229,009  
Results 1 - 50 of 51
Anzeige