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 25.525 -1.835
-6,71%
27/02
17:35
-
-
12.15% -7.20% -17.87% 33.32 m.  
FRA 25.618 -1.674
-6,13%
27/02
19:58
25.709
25.600
11.50% -6.68% -17.62% 409,366  
HOCHTIEF AG
DE0006070006
XETRA 70.12 -1.780
-2,48%
27/02
17:35
-
-
9.05% 16.38% 2.82% 18.20 m.  
FRA 71.298 -0.781
-1,08%
27/02
19:40
71.023
70.536
10.99% 18.08% 3.87% 133,032  
Bertrandt AG
DE0005232805
XETRA 130.30 -2.950
-2,21%
27/02
17:35
-
-
11.75% 20.93% 21.83% 4.07 m.  
FRA 130.550 -2.450
-1,84%
27/02
18:08
130.800
130.300
12.20% 21.39% 22.11% 59,688  
Gerresheimer AG
DE000A0LD6E6
XETRA 51.47 -1.070
-2,04%
27/02
17:35
-
-
9.74% 13.65% 5.61% 6.28 m.  
FRA 50.934 -1.548
-2,95%
27/02
11:47
51.540
51.400
9.33% 13.88% 4.23% 17,185.17  
OSRAM Licht AG
DE000LED4000
XETRA 40.980 -0.695
-1,67%
27/02
17:35
-
-
0.18% 22.47% -15.64% 12.95 m.  
FRA 40.851 -0.899
-2,15%
27/02
18:44
41.046
40.846
0.52% 22.49% -16.40% 250,663  
Klöckner & Co SE
DE000KC01000
XETRA 9.294 -0.152
-1,61%
27/02
17:35
-
-
1.02% -3.39% -16.27% 9.48 m.  
FRA 9.329 -0.126
-1,33%
27/02
17:57
-
-
0.75% -2.57% -15.76% 193,512  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 37.285 -0.465
-1,23%
27/02
17:35
-
-
4.25% 12.22% 3.96% 12.14 m.  
FRA 37.102 -0.649
-1,72%
27/02
19:04
37.270
37.021
3.65% 11.27% 3.21% 66,615  
RTL Group S.A.
LU0061462528
XETRA 88.50 -0.930
-1,04%
27/02
17:35
-
-
7.18% 14.19% -5.52% 11.16 m.  
FRA 88.690 -0.310
-0,35%
27/02
19:08
88.967
88.587
7.42% 14.63% -5.23% 103,516  
Aurubis AG
DE0006766504
XETRA 53.89 -0.360
-0,66%
27/02
17:35
-
-
11.04% 17.66% 33.33% 11.33 m.  
FRA 53.592 -0.515
-0,95%
27/02
15:47
53.931
53.771
9.96% 16.13% 31.71% 46,838.35  
LEG Immobilien AG
DE000LEG1110
XETRA 73.49 -0.470
-0,64%
27/02
17:35
-
-
6.85% 22.54% 58.73% 12.72 m.  
FRA 73.410 -0.530
-0,72%
27/02
17:23
73.735
73.222
6.93% 22.76% 58.72% 6,227.40  
Symrise AG
DE000SYM9999
XETRA 56.84 -0.280
-0,49%
27/02
17:35
-
-
-0.32% 17.84% 61.34% 12.83 m.  
FRA 56.787 -0.120
-0,21%
27/02
19:19
56.999
56.575
-0.41% 17.30% 61.69% 61,904  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 43.210 -0.190
-0,44%
27/02
17:35
-
-
8.02% 9.45% -25.50% 6.83 m.  
FRA 43.002 -0.289
-0,67%
27/02
19:07
-
-
7.60% 8.57% -25.87% 53,716  
Hugo Boss AG
DE000A1PHFF7
XETRA 115.00 -0.350
-0,30%
27/02
17:35
-
-
1.91% 8.18% 20.28% 145.15 m.  
FRA 115.087 -0.181
-0,16%
27/02
18:21
115.096
114.812
1.68% 8.22% 20.38% 38,364.13  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 24.635 -0.065
-0,26%
27/02
17:35
-
-
7.51% 27.15% 62.23% 20.24 m.  
FRA 24.695 0.055
+0,22%
27/02
18:49
24.755
24.635
7.49% 27.64% 62.90% 31,044.18  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 44.200 -0.105
-0,24%
27/02
17:35
-
-
10.25% 14.73% 26.50% 20.56 m.  
FRA 44.035 -0.104
-0,24%
27/02
17:36
44.365
44.035
9.85% 14.33% 26.03% 30,614.38  
Fraport AG
DE0005773303
XETRA 53.96 -0.100
-0,18%
27/02
17:35
-
-
0.54% 10.71% -4.68% 5.04 m.  
FRA 53.660 -0.547
-1,01%
27/02
10:53
54.052
53.812
-0.03% 9.89% -5.26% 7,737.35  
TAG Immobilien AG
DE0008303504
XETRA 12.020 -0.020
-0,17%
27/02
17:35
-
-
7.51% 33.16% 27.45% 3.04 m.  
FRA 11.975 -0.105
-0,87%
27/02
17:36
12.050
11.975
7.87% 32.94% 27.20% 39,759.58  
Celesio AG
DE000CLS1001
XETRA 27.595 -0.040
-0,14%
27/02
17:35
-
-
3.12% 2.43% 9.29% 3.97 m.  
FRA 27.594 -0.061
-0,22%
27/02
17:22
27.697
27.491
3.04% 2.43% 9.65% 0.00  
MAN SE St
DE0005937007
XETRA 95.80 -0.080
-0,08%
27/02
17:35
-
-
1.44% 3.84% 2.50% 4.12 m.  
FRA 95.742 0.042
+0,04%
27/02
11:14
95.900
95.500
1.27% 3.81% 2.92% 9,098.65  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 124.00 -0.100
-0,08%
27/02
17:36
-
-
4.25% 12.01% 23.75% 3.64 m.  
FRA 123.769 0.469
+0,38%
27/02
08:20
124.151
123.751
4.12% 12.39% 22.88% 0.00  
METRO AG St
DE0007257503
XETRA 29.915 -0.020
-0,07%
27/02
17:35
-
-
8.35% 7.96% -1.42% 21.75 m.  
FRA 29.855 0.015
+0,05%
27/02
18:57
29.915
29.795
8.13% 7.78% -1.91% 123,519  
Südzucker AG
DE0007297004
XETRA 13.625 -0.010
-0,07%
27/02
17:35
-
-
24.54% 7.96% -32.55% 7.38 m.  
FRA 13.575 -0.093
-0,68%
27/02
18:50
13.655
13.555
23.60% 6.92% -32.55% 78,766  
Krones AG
DE0006335003
XETRA 86.20 -0.020
-0,02%
27/02
17:35
-
-
4.87% 9.09% 36.01% 3.90 m.  
FRA 86.157 -0.057
-0,07%
27/02
12:29
86.700
86.160
5.24% 8.99% 36.00% 8,616.22  
Wacker Chemie AG
DE000WCH8881
XETRA 101.70 -
0,00%
27/02
17:35
-
-
7.39% 5.09% 6.33% 6.90 m.  
FRA 101.560 -0.060
-0,06%
27/02
17:23
101.740
101.590
7.93% 5.11% 6.46% 17,830.84  
Bilfinger SE
DE0005909006
XETRA 53.19 0.010
+0,02%
27/02
17:35
-
-
15.77% 10.92% -41.46% 12.00 m.  
FRA 53.203 -0.224
-0,42%
27/02
19:22
53.311
53.111
14.73% 10.79% -41.15% 199,599  
STADA Arzneimittel AG
DE0007251803
XETRA 29.350 0.025
+0,09%
27/02
17:35
-
-
7.12% -0.66% -19.70% 8.72 m.  
FRA 29.511 0.318
+1,09%
27/02
17:44
29.511
29.218
6.46% -0.61% -18.87% 362,863  
Deutsche EuroShop AG
DE0007480204
XETRA 45.625 0.140
+0,31%
27/02
17:35
-
-
11.83% 27.64% 40.34% 7.50 m.  
FRA 45.460 0.145
+0,32%
27/02
18:59
45.629
45.290
11.92% 27.54% 40.05% 67,437  
DMG MORI SEIKI AG
DE0005878003
XETRA 29.515 0.105
+0,36%
27/02
17:35
-
-
3.93% 39.25% 24.25% 12.92 m.  
FRA 29.595 0.365
+1,25%
27/02
19:06
29.600
29.450
3.84% 39.15% 24.68% 519,040  
Dürr AG
DE0005565204
XETRA 95.60 0.420
+0,44%
27/02
17:35
-
-
20.49% 37.89% 59.36% 8.21 m.  
FRA 95.490 -0.410
-0,43%
27/02
17:28
95.776
95.204
19.94% 37.69% 59.58% 206,747  
Rheinmetall AG
DE0007030009
XETRA 45.290 0.200
+0,44%
27/02
17:35
-
-
18.14% 32.23% -16.36% 7.72 m.  
FRA 45.200 0.024
+0,05%
27/02
16:55
45.200
44.976
16.98% 31.50% -16.53% 147,524  
Brenntag AG
DE000A1DAHH0
XETRA 52.25 0.230
+0,44%
27/02
17:35
-
-
11.74% 16.86% 16.89% 12.06 m.  
FRA 52.203 0.323
+0,62%
27/02
14:29
52.320
52.120
11.47% 16.44% 17.00% 20,881.20  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 43.895 0.195
+0,45%
27/02
17:35
-
-
9.33% 25.41% 28.80% 33.90 m.  
FRA 43.700 0.170
+0,39%
27/02
17:22
44.000
43.680
9.66% 25.57% 28.13% 461,264  
ElringKlinger AG
DE0007856023
XETRA 31.100 0.145
+0,47%
27/02
17:35
-
-
0.39% 15.19% 12.89% 2.14 m.  
FRA 30.984 0.145
+0,47%
27/02
17:36
31.216
30.984
0.76% 14.54% 12.89% 18,170.05  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 34.475 0.190
+0,55%
27/02
17:35
-
-
9.72% 33.13% 72.38% 67.46 m.  
FRA 34.584 0.313
+0,91%
27/02
19:39
34.588
34.332
9.36% 34.05% 73.41% 218,559  
TUI AG
DE000TUAG000
XETRA 16.180 0.095
+0,59%
27/02
17:35
-
-
4.39% 21.93% 24.13% 25.34 m.  
FRA 16.124 0.057
+0,35%
27/02
19:33
16.204
16.124
4.03% 21.69% 23.19% 93,536  
Hannover Rück SE
DE0008402215
XETRA 86.15 0.560
+0,65%
27/02
17:35
-
-
6.70% 20.24% 41.30% 15.46 m.  
FRA 86.151 1.111
+1,31%
27/02
17:21
86.579
85.721
7.10% 21.34% 41.35% 55,613  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 28.685 0.185
+0,65%
27/02
17:35
-
-
5.93% 14.01% 13.69% 6.12 m.  
FRA 28.709 0.328
+1,16%
27/02
17:21
-
-
6.11% 13.90% 13.88% 56,120  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 84.98 0.620
+0,73%
27/02
17:35
-
-
3.08% 18.32% 38.56% 10.69 m.  
FRA 84.794 0.601
+0,71%
27/02
18:13
85.064
84.794
3.08% 17.79% 38.96% 78,389  
Leoni AG
DE0005408884
XETRA 57.57 0.460
+0,81%
27/02
17:35
-
-
4.77% 20.05% 4.44% 10.82 m.  
FRA 57.250 0.150
+0,26%
27/02
19:01
57.463
57.036
3.71% 19.90% 3.71% 72,341  
Gerry Weber International AG
DE0003304101
XETRA 33.955 0.330
+0,98%
27/02
17:35
-
-
-4.33% 8.40% -6.06% 12.95 m.  
FRA 33.811 0.151
+0,45%
27/02
19:52
34.061
33.809
-4.30% 7.56% -6.04% 316,307  
Axel Springer SE
DE0005501357
XETRA 57.65 0.620
+1,09%
27/02
17:35
-
-
7.02% 20.73% 14.45% 10.58 m.  
FRA 57.650 0.695
+1,22%
27/02
19:26
57.671
57.571
7.06% 20.73% 14.72% 56,014  
Fielmann AG
DE0005772206
XETRA 61.89 0.710
+1,16%
27/02
17:35
-
-
0.70% 14.78% 43.48% 6.01 m.  
FRA 61.930 0.551
+0,90%
27/02
17:13
62.162
61.698
-0.04% 14.49% 43.67% 97,132  
KUKA Aktiengesellschaft
DE0006204407
XETRA 69.49 0.840
+1,22%
27/02
17:35
-
-
16.01% 17.10% 92.52% 8.15 m.  
FRA 69.850 1.319
+1,92%
27/02
19:39
69.850
69.450
16.86% 17.99% 92.63% 160,442  
Evonik Industries AG
DE000EVNK013
XETRA 30.455 0.400
+1,33%
27/02
17:35
-
-
13.38% 13.03% 5.40% 10.46 m.  
FRA 30.337 0.188
+0,62%
27/02
18:23
30.500
30.300
12.88% 12.61% 5.19% 84,437  
NORMA Group SE
DE000A1H8BV3
XETRA 47.735 0.775
+1,65%
27/02
17:35
-
-
14.09% 22.08% 15.54% 3.19 m.  
FRA 46.913 0.173
+0,37%
27/02
08:04
47.781
47.651
12.25% 19.98% 12.80% 0.00  
Jungheinrich AG
DE0006219934
XETRA 56.45 0.960
+1,73%
27/02
17:35
-
-
2.64% 18.97% 6.07% 2.61 m.  
FRA 56.193 0.950
+1,72%
27/02
18:03
56.403
55.983
2.55% 18.43% 5.53% 29,045.99  
Aareal Bank AG
DE0005408116
XETRA 40.100 0.900
+2,30%
27/02
17:35
-
-
20.95% 12.99% 22.56% 22.67 m.  
FRA 40.119 0.779
+1,98%
27/02
19:53
40.147
39.947
20.87% 12.65% 22.99% 315,782  
KION GROUP AG
DE000KGX8881
XETRA 38.935 0.985
+2,60%
27/02
17:35
-
-
13.85% 32.91% 6.67% 11.84 m.  
FRA 38.772 0.810
+2,13%
27/02
19:51
38.770
38.482
13.37% 32.69% 6.29% 128,713  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23.470 0.865
+3,83%
27/02
17:35
-
-
0.38% 0.06% 6.56% 9.92 m.  
FRA 23.253 0.831
+3,71%
27/02
16:31
23.500
23.411
-0.42% -0.40% 5.76% 44,342.58  
Airbus Group N.V.
NL0000235190
XETRA 55.33 3.700
+7,17%
27/02
17:35
-
-
12.83% 11.05% 2.73% 52.97 m.  
FRA 55.149 3.599
+6,98%
27/02
20:00
-
-
11.44% 10.73% 2.35% 5.88 m.  
Results 1 - 50 of 51
Anzeige