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
         
KUKA Aktiengesellschaft
DE0006204407
XETRA 46.930 -0.625
-1,31%
17/09
15:18
46.985
46.930
8.33% 11.72% 43.74% 3.00 m.  
FRA 46.885 -1.015
-2,12%
17/09
15:29
46.925
46.890
8.83% 11.44% 43.60% 7,501.60  
Hugo Boss AG
DE000A1PHFF7
XETRA 99.76 -0.790
-0,79%
17/09
15:18
99.77
99.73
-4.40% -6.81% 6.01% 9.22 m.  
FRA 99.812 -0.476
-0,47%
17/09
14:58
99.846
99.824
-4.38% -6.91% 6.19% 49,368.81  
Rheinmetall AG
DE0007030009
XETRA 42.035 -0.105
-0,25%
17/09
15:17
42.050
42.020
4.32% -17.45% 2.70% 2.41 m.  
FRA 42.116 0.202
+0,48%
17/09
13:32
42.226
42.186
2.64% -18.83% 3.13% 27,917.53  
MAN SE St
DE0005937007
XETRA 90.01 -0.130
-0,14%
17/09
15:10
90.02
90.01
0.29% -0.10% 3.29% 5.42 m.  
FRA 89.758 -0.279
-0,31%
17/09
08:10
90.036
90.014
-0.16% -0.22% 3.17% 0.00  
Airbus Group N.V.
NL0000235190
XETRA 49.015 -0.050
-0,10%
17/09
15:16
49.025
49.005
12.86% -3.42% 8.58% 2.72 m.  
FRA 49.005 -0.205
-0,42%
17/09
15:29
49.015
49.005
13.09% -3.81% 8.56% 540,085  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 108.05 0.050
+0,05%
17/09
15:01
108.05
107.95
0.42% -0.51% 17.82% 221,521  
FRA 108.248 0.608
+0,56%
17/09
08:04
108.049
107.926
0.09% -0.54% 17.82% 0.00  
Sky Deutschland AG
DE000SKYD000
XETRA 6.729 0.008
+0,12%
17/09
15:18
6.730
6.728
0.88% -2.65% -1.00% 2.89 m.  
FRA 6.732 0.036
+0,54%
17/09
14:34
6.728
6.726
1.31% -2.29% -1.12% 53,855  
METRO AG St
DE0007257503
XETRA 26.805 0.035
+0,13%
17/09
15:18
26.810
26.800
4.10% -11.48% -10.02% 6.05 m.  
FRA 26.810 0.100
+0,37%
17/09
14:29
26.864
26.857
4.73% -11.59% -9.43% 4,667.80  
Rational AG
DE0007010803
XETRA 228.40 0.300
+0,13%
17/09
15:18
228.50
228.05
-8.68% -2.50% -0.09% 851,578  
FRA 227.196 -2.516
-1,10%
17/09
08:20
228.785
228.285
-9.89% -3.50% -1.30% 0.00  
Deutsche EuroShop AG
DE0007480204
XETRA 34.945 0.065
+0,19%
17/09
15:17
34.965
34.940
-1.29% -6.83% 13.04% 1.67 m.  
FRA 34.948 0.023
+0,07%
17/09
12:31
34.928
34.910
-1.15% -6.93% 12.90% 7,660.61  
Gerry Weber International AG
DE0003304101
XETRA 32.715 0.065
+0,20%
17/09
15:14
32.765
32.710
-1.06% -10.47% 10.34% 965,921  
FRA 32.888 0.040
+0,12%
17/09
12:31
32.857
32.821
-1.09% -10.35% 10.31% 16,447.70  
Celesio AG
DE000CLS1001
XETRA 26.385 0.080
+0,30%
17/09
15:15
26.390
26.365
3.88% 1.09% 53.09% 247,899  
FRA 26.365 0.119
+0,45%
17/09
15:11
26.390
26.370
3.58% 1.30% 53.28% 4,218.40  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 43.270 0.170
+0,39%
17/09
15:18
43.265
43.235
10.34% -0.15% -9.85% 1.61 m.  
FRA 43.100 -0.005
-0,01%
17/09
08:20
43.319
43.289
8.39% -0.85% -10.49% 0.00  
Dürr AG
DE0005565204
XETRA 57.21 0.230
+0,40%
17/09
15:14
57.24
57.20
-0.40% -10.46% 4.51% 1.06 m.  
FRA 57.440 0.210
+0,37%
17/09
14:31
57.321
57.245
-0.10% -10.19% 5.36% 20,551.56  
Südzucker AG
DE0007297004
XETRA 12.650 0.050
+0,40%
17/09
15:12
12.660
12.645
-3.36% -10.66% -43.13% 4.42 m.  
FRA 12.720 0.220
+1,76%
17/09
15:25
12.748
12.733
-3.56% -10.52% -42.77% 181,032  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 67.15 0.340
+0,51%
17/09
15:17
67.15
67.10
6.64% -2.17% 0.98% 1.65 m.  
FRA 66.930 0.180
+0,27%
17/09
08:08
67.141
67.089
6.05% -3.00% 0.31% 0.00  
Hannover Rück SE
DE0008402215
XETRA 63.52 0.330
+0,52%
17/09
15:18
63.53
63.51
1.47% -3.23% 14.14% 3.50 m.  
FRA 63.510 0.221
+0,35%
17/09
14:19
63.509
63.471
0.91% -2.87% 13.89% 7,627.10  
Axel Springer SE
DE0005501357
XETRA 44.400 0.255
+0,58%
17/09
15:10
44.435
44.405
0.48% -3.93% 13.42% 1.25 m.  
FRA 44.433 0.083
+0,19%
17/09
11:48
44.548
44.508
0.51% -4.21% 13.29% 69,989  
Krones AG
DE0006335003
XETRA 68.52 0.420
+0,62%
17/09
15:12
68.63
68.53
0.26% -7.31% 2.57% 906,552  
FRA 68.500 0.308
+0,45%
17/09
10:31
68.617
68.530
-0.74% -7.80% 2.54% 8,357.00  
Symrise AG
DE000SYM9999
XETRA 40.250 0.250
+0,63%
17/09
15:14
40.250
40.230
1.03% 0.57% 20.02% 2.72 m.  
FRA 40.265 0.414
+1,04%
17/09
09:41
40.220
40.202
1.68% 0.85% 19.48% 7,046.38  
Fraport AG
DE0005773303
XETRA 52.42 0.350
+0,67%
17/09
15:18
52.42
52.39
7.46% -0.66% 1.33% 1.29 m.  
FRA 52.480 0.639
+1,23%
17/09
11:21
52.343
52.307
7.41% -0.75% 1.43% 1,990.05  
Gerresheimer AG
DE000A0LD6E6
XETRA 54.58 0.380
+0,70%
17/09
15:11
54.62
54.57
6.04% 7.82% 21.21% 775,062  
FRA 54.509 0.173
+0,32%
17/09
08:04
54.653
54.615
5.60% 7.39% 20.25% 0.00  
DMG MORI SEIKI AG
DE0005878003
XETRA 22.530 0.160
+0,72%
17/09
15:17
22.530
22.500
3.87% -8.04% 20.16% 1.46 m.  
FRA 22.440 -
0,00%
16/09
17:58
22.565
22.533
4.32% -8.41% 19.81% 0.00  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23.725 0.175
+0,74%
17/09
15:18
23.735
23.720
3.47% -2.49% 24.48% 2.07 m.  
FRA 23.730 0.034
+0,14%
17/09
12:42
23.740
23.720
2.06% -2.36% 24.78% 28,466.00  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 33.225 0.255
+0,77%
17/09
15:17
33.225
33.210
8.93% -4.31% 6.05% 5.19 m.  
FRA 33.260 0.310
+0,94%
17/09
15:24
33.255
33.245
8.64% -4.35% 6.27% 112,055  
Brenntag AG
DE000A1DAHH0
XETRA 39.620 0.315
+0,80%
17/09
15:18
39.635
39.610
-0.40% -13.11% -3.56% 2.02 m.  
FRA 39.645 0.618
+1,58%
17/09
09:42
39.623
39.606
-1.69% -13.31% -3.30% 5,352.08  
OSRAM Licht AG
DE000LED4000
XETRA 32.710 0.320
+0,99%
17/09
15:17
32.705
32.680
3.50% -6.69% -2.07% 2.28 m.  
FRA 32.740 0.280
+0,86%
17/09
15:32
32.761
32.748
3.55% -6.73% -1.82% 26,212.47  
Evonik Industries AG
DE000EVNK013
XETRA 26.690 0.275
+1,04%
17/09
15:17
26.700
26.670
-0.35% -7.68% -7.49% 2.75 m.  
FRA 26.585 0.220
+0,83%
17/09
14:23
26.683
26.645
-0.32% -7.85% -7.37% 79,994  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 26.685 0.285
+1,08%
17/09
15:11
26.685
26.665
3.07% 4.65% 8.59% 1.03 m.  
FRA 26.693 0.275
+1,04%
17/09
15:22
26.696
26.678
2.05% 5.46% 8.07% 5,605.43  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 33.375 0.360
+1,09%
17/09
15:18
33.370
33.355
0.77% -4.04% 9.93% 6.61 m.  
FRA 33.100 -0.015
-0,05%
17/09
09:36
33.358
33.347
0.24% -4.62% 8.60% 13,240.00  
Salzgitter AG
DE0006202005
XETRA 29.630 0.320
+1,09%
17/09
15:17
29.650
29.630
15.58% -3.20% -6.34% 4.26 m.  
FRA 29.574 0.459
+1,58%
17/09
12:32
29.760
29.744
14.43% -3.45% -5.56% 2,957.40  
Aareal Bank AG
DE0005408116
XETRA 32.990 0.365
+1,12%
17/09
15:17
33.005
32.970
-2.41% -7.59% 44.31% 2.09 m.  
FRA 32.840 0.010
+0,03%
17/09
10:03
32.980
32.940
-2.41% -7.38% 44.35% 21,349.00  
HOCHTIEF AG
DE0006070006
XETRA 58.29 0.650
+1,13%
17/09
15:09
58.36
58.31
3.13% -11.02% -8.06% 1.30 m.  
FRA 57.768 0.223
+0,39%
17/09
08:04
58.430
58.370
1.70% -10.55% -8.84% 0.00  
ElringKlinger AG
DE0007856023
XETRA 24.665 0.285
+1,17%
17/09
15:17
24.675
24.650
-4.99% -20.78% -22.55% 623,444  
FRA 24.325 0.022
+0,09%
17/09
08:02
24.785
24.764
-6.02% -21.58% -23.40% 0.00  
Wacker Chemie AG
DE000WCH8881
XETRA 92.17 1.110
+1,22%
17/09
15:18
92.21
92.16
7.04% 3.53% 23.42% 1.99 m.  
FRA 91.380 0.410
+0,45%
17/09
08:02
92.260
92.190
6.26% 2.67% 21.68% 0.00  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 17.465 0.210
+1,22%
17/09
15:16
17.475
17.460
6.69% 9.91% 32.61% 1.38 m.  
FRA 17.447 0.252
+1,47%
17/09
12:18
17.423
17.408
6.97% 9.80% 32.74% 3,489.40  
NORMA Group SE
DE000A1H8BV3
XETRA 34.175 0.415
+1,23%
17/09
14:55
34.280
34.205
-2.12% -15.74% -0.06% 632,691  
FRA 34.125 -0.159
-0,46%
17/09
14:26
34.328
34.241
-2.84% -14.90% 0.30% 6,087.42  
TUI AG
DE000TUAG000
XETRA 11.140 0.140
+1,27%
17/09
15:18
11.140
11.135
2.44% -7.36% 20.58% 6.04 m.  
FRA 11.133 0.061
+0,55%
17/09
14:13
11.134
11.131
2.13% -7.24% 20.32% 40,010.09  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 31.015 0.410
+1,34%
17/09
15:17
31.035
31.005
-1.76% -9.15% -0.74% 1.77 m.  
FRA 30.974 0.274
+0,89%
17/09
12:12
31.013
30.994
-2.19% -9.39% -0.95% 10,216.92  
Fielmann AG
DE0005772206
XETRA 49.655 0.735
+1,50%
17/09
15:14
49.685
49.595
3.51% -4.37% 24.56% 870,697  
FRA 49.400 0.090
+0,18%
17/09
11:32
49.867
49.727
1.89% -5.32% 24.23% 7,390.20  
LEG Immobilien AG
DE000LEG1110
XETRA 57.56 0.880
+1,55%
17/09
15:13
57.60
57.57
4.65% 12.58% 41.27% 3.26 m.  
FRA 56.671 0.131
+0,23%
17/09
08:03
57.580
57.490
2.85% 11.09% 39.06% 0.00  
RTL Group S.A.
LU0061462528
XETRA 68.65 1.080
+1,60%
17/09
15:17
68.69
68.62
-13.75% -17.29% -7.10% 3.81 m.  
FRA 68.549 0.919
+1,36%
17/09
14:37
68.831
68.751
-13.72% -17.41% -7.12% 43,549.82  
Leoni AG
DE0005408884
XETRA 46.280 0.745
+1,64%
17/09
15:18
46.310
46.270
-0.89% -22.27% 3.95% 5.26 m.  
FRA 46.400 0.650
+1,42%
17/09
13:07
46.357
46.323
-0.56% -22.20% 4.04% 46,173.57  
TAG Immobilien AG
DE0008303504
XETRA 9.040 0.160
+1,80%
17/09
15:18
9.045
9.040
1.79% 2.79% -1.43% 2.48 m.  
FRA 9.023 0.176
+1,99%
17/09
15:30
9.020
9.013
1.98% 2.59% -1.43% 148,959  
Aurubis AG
DE0006766504
XETRA 40.575 0.720
+1,81%
17/09
15:16
40.595
40.570
6.78% 3.55% -8.02% 3.90 m.  
FRA 40.632 0.684
+1,71%
17/09
13:33
40.614
40.591
6.21% 3.48% -8.18% 59,126  
SGL CARBON SE
DE0007235301
XETRA 20.555 0.380
+1,88%
17/09
15:17
20.555
20.535
-15.10% -17.70% -21.90% 2.20 m.  
FRA 20.486 0.086
+0,42%
17/09
14:47
20.576
20.548
-15.07% -17.67% -22.25% 101,317  
GAGFAH S.A.
LU0269583422
XETRA 15.020 0.320
+2,18%
17/09
15:16
15.030
15.020
4.31% 17.44% 57.28% 6.34 m.  
FRA 15.018 0.373
+2,55%
17/09
12:28
15.029
15.026
5.76% 16.99% 57.60% 1,200.24  
STADA Arzneimittel AG
DE0007251803
XETRA 32.210 0.725
+2,30%
17/09
15:17
32.225
32.200
10.88% -5.22% -11.86% 9.83 m.  
FRA 32.224 0.874
+2,79%
17/09
15:30
32.220
32.210
11.12% -4.75% -11.63% 46,521.81  
Klöckner & Co SE
DE000KC01000
XETRA 11.450 0.285
+2,55%
17/09
15:07
11.455
11.440
17.44% 2.14% 10.10% 4.24 m.  
FRA 11.455 0.292
+2,62%
17/09
14:47
11.450
11.440
16.83% 3.20% 10.75% 22,902.25  
Bilfinger SE
DE0005909006
XETRA 49.715 1.240
+2,56%
17/09
15:18
49.720
49.685
-9.53% -40.12% -35.85% 18.22 m.  
FRA 49.785 0.873
+1,78%
17/09
15:33
49.785
49.768
-9.71% -39.94% -35.79% 240,421  
Anzeige