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
         
DMG MORI SEIKI AG
DE0005878003
XETRA 22.925 -2.765
-10,76%
31/07
17:35
-
-
-8.85% 1.30% 30.44% 32.08 m.  
FRA 23.050 -2.800
-10,83%
31/07
19:57
23.000
22.810
-8.25% 1.13% 31.19% 279,465  
Dürr AG
DE0005565204
XETRA 57.28 -4.150
-6,76%
31/07
17:35
-
-
-11.65% 0.77% 11.22% 19.91 m.  
FRA 58.165 -3.181
-5,19%
31/07
19:09
57.200
56.200
-10.25% 2.88% 12.50% 400,039  
METRO AG St
DE0007257503
XETRA 27.020 -1.750
-6,08%
31/07
17:35
-
-
-14.99% -6.18% -3.88% 61.26 m.  
FRA 26.991 -1.824
-6,33%
31/07
19:51
-
-
-15.23% -6.13% -2.59% 294,155  
Klöckner & Co SE
DE000KC01000
XETRA 9.774 -0.431
-4,22%
31/07
17:35
-
-
-7.57% -10.33% 2.35% 8.24 m.  
FRA 9.744 -0.465
-4,55%
31/07
19:39
9.806
9.734
-8.24% -10.22% 2.54% 72,969  
Airbus Group N.V.
NL0000235190
XETRA 43.350 -1.630
-3,62%
31/07
17:35
-
-
-9.65% -12.41% -4.34% 18.69 m.  
FRA 43.450 -1.571
-3,49%
31/07
19:51
43.336
43.156
-9.56% -12.22% -4.08% 1.18 m.  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 31.465 -1.085
-3,33%
31/07
17:35
-
-
-2.08% -0.16% -0.55% 23.81 m.  
FRA 31.531 -0.930
-2,86%
31/07
19:58
31.649
31.500
-1.98% 0.15% -1.25% 157,945  
KUKA Aktiengesellschaft
DE0006204407
XETRA 41.590 -1.420
-3,30%
31/07
17:35
-
-
-7.77% 12.86% 22.77% 8.08 m.  
FRA 41.424 -1.536
-3,58%
31/07
19:05
41.400
41.000
-8.23% 12.72% 22.37% 68,088  
Brenntag AG
DE000A1DAHH0
XETRA 120.25 -4.100
-3,30%
31/07
17:35
-
-
-10.46% -7.75% -2.43% 24.21 m.  
FRA 120.111 -4.166
-3,35%
31/07
19:39
40.250
39.850
-10.76% -7.55% -2.75% 95,238  
Axel Springer SE
DE0005501357
XETRA 42.165 -1.410
-3,24%
31/07
17:35
-
-
-6.50% -4.17% 6.18% 7.60 m.  
FRA 42.081 -1.395
-3,21%
31/07
18:04
42.105
41.906
-6.78% -3.55% 5.84% 80,105  
Evonik Industries AG
DE000EVNK013
XETRA 27.585 -0.885
-3,11%
31/07
17:35
-
-
-5.89% -2.99% 2.89% 6.62 m.  
FRA 27.585 -0.926
-3,25%
31/07
17:17
27.688
27.482
-5.93% -3.05% 3.43% 107,153  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 30.100 -0.940
-3,03%
31/07
17:35
-
-
-9.31% -16.82% 5.86% 10.91 m.  
FRA 29.700 -1.465
-4,70%
31/07
19:40
30.162
29.938
-12.13% -18.07% 4.73% 295,969  
Südzucker AG
DE0007297004
XETRA 13.140 -0.405
-2,99%
31/07
17:35
-
-
-9.54% -14.45% -45.64% 11.10 m.  
FRA 13.269 -0.241
-1,78%
31/07
19:02
13.299
13.201
-9.10% -13.33% -45.40% 309,875  
Bilfinger SE
DE0005909006
XETRA 61.10 -1.870
-2,97%
31/07
17:35
-
-
-10.80% -28.65% -16.99% 21.86 m.  
FRA 60.951 -2.211
-3,50%
31/07
19:49
60.987
60.950
-11.94% -28.79% -17.08% 342,834  
Gerry Weber International AG
DE0003304101
XETRA 34.140 -1.045
-2,97%
31/07
17:35
-
-
-4.21% -10.16% -1.56% 3.35 m.  
FRA 33.900 -1.130
-3,23%
31/07
18:09
-
-
-6.16% -11.63% -1.76% 136,303  
Aurubis AG
DE0006766504
XETRA 36.435 -1.095
-2,92%
31/07
17:35
-
-
-2.11% -5.17% -14.65% 7.08 m.  
FRA 36.395 -1.083
-2,89%
31/07
16:54
-
-
-2.74% -5.22% -14.58% 78,068  
OSRAM Licht AG
DE000LED4000
XETRA 30.330 -0.905
-2,90%
31/07
17:35
-
-
-14.21% -19.61% 4.62% 28.03 m.  
FRA 30.296 -0.864
-2,77%
31/07
19:43
-
-
-14.37% -20.09% 4.36% 575,217  
Leoni AG
DE0005408884
XETRA 51.31 -1.440
-2,73%
31/07
17:35
-
-
-13.05% -4.15% 33.55% 19.46 m.  
FRA 50.650 -2.105
-3,99%
31/07
19:31
-
-
-14.44% -5.20% 32.40% 415,788  
ElringKlinger AG
DE0007856023
XETRA 27.065 -0.755
-2,71%
31/07
17:35
-
-
-8.93% -6.72% -4.23% 2.37 m.  
FRA 26.988 -0.755
-2,72%
31/07
17:39
-
-
-9.14% -6.64% -4.14% 56,049  
STADA Arzneimittel AG
DE0007251803
XETRA 30.935 -0.835
-2,63%
31/07
17:35
-
-
-12.80% -1.54% -13.12% 18.16 m.  
FRA 30.812 -0.928
-2,92%
31/07
19:44
30.900
30.834
-13.22% -1.49% -13.33% 158,500  
NORMA Group SE
DE000A1H8BV3
XETRA 36.925 -0.915
-2,42%
31/07
17:35
-
-
-10.42% -1.95% 12.71% 3.39 m.  
FRA 36.715 -1.137
-3,00%
31/07
19:03
36.802
36.633
-11.39% -2.12% 11.70% 44,088.70  
Rheinmetall AG
DE0007030009
XETRA 45.495 -1.005
-2,16%
31/07
17:35
-
-
-13.74% -4.87% 26.99% 8.64 m.  
FRA 45.510 -0.912
-1,96%
31/07
15:51
-
-
-13.64% -4.85% 27.73% 67,325  
Deutsche EuroShop AG
DE0007480204
XETRA 35.320 -0.750
-2,08%
31/07
17:35
-
-
-2.73% 1.82% 9.01% 4.53 m.  
FRA 35.275 -0.750
-2,08%
31/07
18:35
-
-
-2.92% 1.83% 9.04% 177,783  
Symrise AG
DE000SYM9999
XETRA 39.210 -0.820
-2,05%
31/07
17:35
-
-
-2.55% 7.79% 18.82% 11.92 m.  
FRA 39.064 -0.816
-2,05%
31/07
17:39
-
-
-2.73% 7.72% 18.58% 39,370.71  
TUI AG
DE000TUAG000
XETRA 10.605 -0.220
-2,03%
31/07
17:35
-
-
-12.21% -11.44% 10.11% 8.22 m.  
FRA 10.655 -0.150
-1,39%
31/07
13:58
-
-
-11.95% -10.91% 12.83% 37,393.07  
SGL CARBON SE
DE0007235301
XETRA 24.080 -0.495
-2,01%
31/07
17:35
-
-
0.27% 0.33% -2.86% 3.22 m.  
FRA 24.150 -0.516
-2,09%
31/07
18:56
-
-
0.83% 1.00% -2.58% 55,561  
Rational AG
DE0007010803
XETRA 243.05 -4.550
-1,84%
31/07
17:35
-
-
2.99% 5.67% 11.11% 1.88 m.  
FRA 241.369 -5.756
-2,33%
31/07
09:30
243.424
241.624
2.55% 4.10% 10.55% 32,639.13  
Hannover Rück SE
DE0008402215
XETRA 63.86 -1.190
-1,83%
31/07
17:35
-
-
-3.37% -4.84% 13.13% 13.06 m.  
FRA 63.887 -1.433
-2,19%
31/07
19:03
64.178
63.542
-3.34% -4.82% 13.50% 155,902  
GAGFAH S.A.
LU0269583422
XETRA 13.120 -0.240
-1,80%
31/07
17:35
-
-
-0.61% 15.29% 49.60% 9.83 m.  
FRA 13.160 -0.150
-1,13%
31/07
18:20
-
-
-0.30% 16.08% 50.59% 137,457  
Aareal Bank AG
DE0005408116
XETRA 31.850 -0.570
-1,76%
31/07
17:35
-
-
-7.03% -2.52% 49.60% 7.10 m.  
FRA 31.887 -0.533
-1,64%
31/07
18:49
31.883
31.704
-7.79% -0.65% 48.32% 194,042  
Gerresheimer AG
DE000A0LD6E6
XETRA 51.70 -0.920
-1,75%
31/07
17:35
-
-
3.11% 5.80% 14.70% 3.64 m.  
FRA 51.839 -0.783
-1,49%
31/07
16:08
-
-
2.83% 6.81% 15.20% 6,219.90  
LEG Immobilien AG
DE000LEG1110
XETRA 52.38 -0.920
-1,73%
31/07
17:35
-
-
6.92% 8.94% 32.78% 7.36 m.  
FRA 52.246 -0.869
-1,64%
31/07
18:34
52.472
52.107
7.00% 8.89% 34.99% 11,741.66  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 26.645 -0.445
-1,64%
31/07
17:35
-
-
1.22% -3.30% 10.63% 5.43 m.  
FRA 26.498 -0.702
-2,58%
31/07
18:24
26.778
26.512
0.41% -4.08% 10.89% 253,806  
Wacker Chemie AG
DE000WCH8881
XETRA 86.97 -1.280
-1,45%
31/07
17:35
-
-
-1.17% 2.87% 19.37% 14.35 m.  
FRA 86.900 -0.800
-0,91%
31/07
17:54
87.000
86.500
-1.25% 2.82% 18.88% 55,827  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 38.055 -0.555
-1,44%
31/07
17:35
-
-
-9.65% -19.17% -21.14% 13.40 m.  
FRA 38.000 -0.640
-1,66%
31/07
17:18
38.070
37.794
-10.12% -19.14% -21.04% 82,219  
Salzgitter AG
DE0006202005
XETRA 27.935 -0.395
-1,39%
31/07
17:35
-
-
-9.20% -8.51% -2.02% 5.71 m.  
FRA 27.890 -0.300
-1,06%
31/07
19:07
-
-
-9.01% -8.71% -1.88% 16,543.07  
Fielmann AG
DE0005772206
XETRA 94.42 -1.240
-1,30%
31/07
17:35
-
-
-11.63% -3.11% 20.34% 2.96 m.  
FRA 94.315 -1.385
-1,45%
31/07
17:54
94.621
94.009
-11.83% -3.50% 20.15% 63,181  
TAG Immobilien AG
DE0008303504
XETRA 9.120 -0.080
-0,87%
31/07
17:35
-
-
2.51% -0.36% 1.36% 2.85 m.  
FRA 9.080 -0.086
-0,94%
31/07
17:47
-
-
2.03% -0.80% 0.91% 56,848  
HOCHTIEF AG
DE0006070006
XETRA 62.84 -0.540
-0,85%
31/07
17:35
-
-
-1.12% -6.19% 10.32% 6.34 m.  
FRA 63.050 -0.581
-0,91%
31/07
12:58
62.976
62.576
1.15% -5.78% 10.96% 40,148.40  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23.200 -0.195
-0,83%
31/07
17:35
-
-
-2.15% -0.28% 24.70% 8.63 m.  
FRA 23.193 -0.263
-1,12%
31/07
13:49
23.231
23.131
-2.10% -0.55% 23.95% 20,903.40  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 106.85 -0.800
-0,74%
31/07
17:35
-
-
-0.51% 9.46% 26.35% 2.67 m.  
FRA 107.393 -1.155
-1,06%
31/07
08:01
106.935
106.436
0.53% 10.17% 26.65% 0.00  
Fraport AG
DE0005773303
XETRA 49.325 -0.365
-0,73%
31/07
17:35
-
-
-4.78% -7.27% 0.04% 5.58 m.  
FRA 49.196 -0.848
-1,69%
31/07
18:19
49.500
49.011
-4.85% -6.94% -0.08% 6,217.80  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 64.66 -0.420
-0,65%
31/07
17:35
-
-
-3.35% -4.67% -7.08% 6.96 m.  
FRA 64.440 -0.530
-0,82%
31/07
15:20
-
-
-3.48% -4.96% -7.62% 30,041.56  
MAN SE St
DE0005937007
XETRA 88.76 -0.500
-0,56%
31/07
17:35
-
-
-1.49% -3.91% 3.57% 6.99 m.  
FRA 88.939 -0.411
-0,46%
31/07
15:14
-
-
-1.31% -4.06% 4.02% 8,892.14  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 16.215 -0.080
-0,49%
31/07
17:35
-
-
1.82% 4.99% 19.23% 7.57 m.  
FRA 16.190 -0.105
-0,64%
31/07
17:39
-
-
1.63% 4.82% 19.34% 97,109  
Krones AG
DE0006335003
XETRA 72.57 -0.280
-0,38%
31/07
17:35
-
-
-0.58% 5.36% 13.25% 6.03 m.  
FRA 72.673 0.007
+0,01%
31/07
17:38
72.909
72.437
-0.70% 5.75% 13.55% 53,994  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 33.645 -0.125
-0,37%
31/07
17:35
-
-
-2.93% 4.34% 5.69% 15.37 m.  
FRA 33.545 -0.065
-0,19%
31/07
17:39
-
-
-2.92% 4.03% 5.37% 22,267.63  
RTL Group S.A.
LU0061462528
XETRA 76.20 -
0,00%
31/07
17:35
-
-
-6.39% -5.00% 10.43% 11.59 m.  
FRA 75.851 -0.561
-0,73%
31/07
16:09
76.285
75.755
-6.92% -5.23% 9.55% 133,843  
Sky Deutschland AG
DE000SKYD000
XETRA 6.755 0.007
+0,10%
31/07
17:35
-
-
-1.14% 9.52% 12.56% 24.50 m.  
FRA 6.734 -0.011
-0,16%
31/07
19:51
-
-
-1.41% 9.18% 12.48% 111,540  
Celesio AG
DE000CLS1001
XETRA 25.610 0.085
+0,33%
31/07
17:36
-
-
-1.91% 2.48% 50.51% 3.74 m.  
FRA 25.485 -0.040
-0,16%
31/07
17:17
25.677
25.486
-2.62% 1.91% 49.84% 12,749.50  
Hugo Boss AG
DE000A1PHFF7
XETRA 107.45 0.450
+0,42%
31/07
17:35
-
-
-0.56% 7.45% 20.24% 21.60 m.  
FRA 107.324 0.511
+0,48%
31/07
19:05
-
-
-0.49% 7.32% 20.21% 100,127  
Anzeige