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
         
ElringKlinger AG
DE0007856023
XETRA 24.255 -0.640
-2,57%
30/06
16:06
24.280
24.245
-2.55% -13.56% -19.51% 5.24 m.  
FRA 24.278 -0.572
-2,30%
30/06
12:32
24.266
24.234
-2.15% -13.23% -19.34% 7,942.83  
METRO AG St
DE0007257503
XETRA 28.505 -0.520
-1,79%
30/06
16:09
28.520
28.500
-9.78% -9.94% -10.45% 14.79 m.  
FRA 28.602 -0.315
-1,09%
30/06
13:29
28.508
28.497
-9.34% -9.34% -10.18% 124,197  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 35.380 -0.525
-1,46%
30/06
16:09
35.380
35.320
4.18% -20.14% -15.06% 4.61 m.  
FRA 35.385 -0.565
-1,57%
30/06
16:19
35.383
35.328
3.82% -21.78% -14.85% 14,440.45  
Hugo Boss AG
DE000A1PHFF7
XETRA 100.70 -1.300
-1,27%
30/06
16:06
100.75
100.65
-3.13% -12.13% -7.74% 21.62 m.  
FRA 101.400 0.050
+0,05%
30/06
14:48
100.751
100.671
-2.68% -10.58% -7.48% 32,854.64  
Jungheinrich AG
DE0006219934
XETRA 60.91 -0.650
-1,06%
30/06
16:08
60.88
60.82
-2.31% 1.52% 18.27% 1.61 m.  
FRA 61.331 -0.358
-0,58%
30/06
11:09
60.840
60.709
-1.87% 1.54% 18.97% 21,175.48  
Zalando SE
DE000ZAL1111
XETRA 30.175 -0.305
-1,00%
30/06
16:07
30.175
30.130
2.64% 29.95% - 8.78 m.  
FRA 30.379 0.109
+0,36%
30/06
15:10
30.185
30.130
3.13% 30.57% - 425,673  
Salzgitter AG
DE0006202005
XETRA 32.210 -0.310
-0,95%
30/06
16:09
32.245
32.185
-2.45% 18.07% 4.78% 7.97 m.  
FRA 32.400 -0.100
-0,31%
30/06
13:12
32.120
32.068
-1.89% 18.43% 5.69% 28,112.75  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 40.225 -0.350
-0,86%
30/06
16:09
40.230
40.200
-9.00% -11.06% 16.32% 11.33 m.  
FRA 40.410 -0.190
-0,47%
30/06
14:07
40.190
40.171
-8.40% -10.47% 16.79% 20,846.37  
Brenntag AG
DE000A1DAHH0
XETRA 51.97 -0.440
-0,84%
30/06
16:08
51.99
51.96
-5.49% -6.46% 19.47% 6.99 m.  
FRA 52.082 -0.578
-1,10%
30/06
08:34
51.970
51.930
-6.34% -6.50% 19.25% 0.00  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 44.595 -0.320
-0,71%
30/06
16:09
44.615
44.580
2.42% -3.26% 37.07% 18.37 m.  
FRA 44.755 -0.095
-0,21%
30/06
12:47
44.600
44.565
2.36% -2.88% 37.54% 55,980  
Südzucker AG
DE0007297004
XETRA 15.045 -0.095
-0,63%
30/06
16:07
15.060
15.025
5.95% 31.34% 2.00% 3.95 m.  
FRA 15.050 -
0,00%
30/06
15:59
15.050
15.013
4.92% 30.89% 1.68% 49,571.89  
Airbus Group SE
NL0000235190
XETRA 58.86 -0.350
-0,59%
30/06
15:59
58.83
58.78
-5.17% -3.70% 20.13% 18.35 m.  
FRA 58.703 -0.271
-0,46%
30/06
16:22
58.703
58.657
-5.54% -4.06% 19.57% 513,173  
Celesio AG
DE000CLS1001
XETRA 26.135 -0.145
-0,55%
30/06
16:04
26.145
26.130
-1.36% -5.14% 0.52% 3.15 m.  
FRA 26.165 -0.115
-0,44%
30/06
11:21
26.142
26.115
-1.33% -4.94% 0.73% 1,099.60  
Fielmann AG
DE0005772206
XETRA 61.24 -0.340
-0,55%
30/06
16:09
61.24
61.17
-2.00% -2.58% 16.26% 4.13 m.  
FRA 61.200 -0.350
-0,57%
30/06
15:42
61.280
61.200
-2.68% -2.90% 15.95% 134,041  
RTL Group S.A.
LU0061462528
XETRA 81.59 -0.410
-0,50%
30/06
16:09
81.68
81.51
-0.10% -9.91% 0.43% 4.02 m.  
FRA 81.931 -0.858
-1,04%
30/06
14:51
81.489
81.391
0.08% -9.66% 0.62% 280,493  
Hannover Rück SE
DE0008402215
XETRA 87.45 -0.430
-0,49%
30/06
16:09
87.49
87.41
-1.13% -9.49% 32.88% 7.61 m.  
FRA 87.714 0.006
+0,01%
30/06
15:52
87.390
87.313
-0.84% -9.10% 33.72% 31,327.62  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 25.355 -0.120
-0,47%
30/06
16:07
25.380
25.365
-11.93% -21.16% 17.99% 21.79 m.  
FRA 25.320 -0.267
-1,04%
30/06
15:43
25.324
25.307
-12.50% -21.49% 17.41% 142,493  
MAN SE St
DE0005937007
XETRA 92.40 -0.420
-0,45%
30/06
16:06
92.46
92.37
-1.81% -5.57% 2.38% 6.95 m.  
FRA 92.749 -0.540
-0,58%
30/06
09:31
92.480
92.388
-1.32% -5.29% 3.39% 4,076.23  
Evonik Industries AG
DE000EVNK013
XETRA 34.255 -0.140
-0,41%
30/06
16:07
34.265
34.240
0.75% 3.43% 17.92% 13.64 m.  
FRA 34.335 0.104
+0,30%
30/06
14:47
34.269
34.230
1.10% 3.59% 18.40% 50,055  
Symrise AG
DE000SYM9999
XETRA 56.20 -0.220
-0,39%
30/06
16:09
56.24
56.18
-3.04% -5.18% 41.22% 6.73 m.  
FRA 56.000 -0.200
-0,36%
30/06
12:53
56.230
56.200
-3.15% -5.52% 40.58% 37,473.30  
Dürr AG
DE0005565204
XETRA 84.14 -0.300
-0,36%
30/06
16:07
84.17
84.08
-9.59% -17.95% 29.85% 6.85 m.  
FRA 83.647 -0.808
-0,96%
30/06
10:54
84.135
83.981
-10.20% -18.64% 29.18% 28,057.92  
OSRAM Licht AG
DE000LED4000
XETRA 43.030 -0.155
-0,36%
30/06
16:09
43.060
43.020
-10.34% -4.38% 16.82% 5.47 m.  
FRA 42.897 -0.048
-0,11%
30/06
16:21
42.902
42.864
-10.63% -4.98% 16.85% 2,881.70  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 121.00 -0.300
-0,25%
30/06
16:08
121.15
120.90
-1.63% 1.04% 13.14% 1.40 m.  
FRA 120.000 -1.650
-1,36%
30/06
09:42
120.954
120.700
-1.64% 0.50% 11.47% 24,000.00  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 20.850 -0.045
-0,22%
30/06
16:07
20.870
20.845
-6.00% -13.61% 32.38% 11.40 m.  
FRA 20.817 -
0,00%
30/06
08:02
20.792
20.769
-5.79% -13.42% 31.55% 0.00  
Axel Springer SE
DE0005501357
XETRA 47.475 -0.095
-0,20%
30/06
16:09
47.500
47.450
-4.26% -14.15% 5.62% 2.60 m.  
FRA 47.524 -0.076
-0,16%
30/06
13:40
47.386
47.333
-5.70% -13.79% 5.42% 15,803.32  
Wacker Chemie AG
DE000WCH8881
XETRA 93.73 -0.190
-0,20%
30/06
16:09
93.75
93.60
-5.16% -14.40% 11.15% 12.61 m.  
FRA 93.580 -0.180
-0,19%
30/06
16:24
93.570
93.450
-5.71% -14.33% 10.88% 90,198  
NORMA Group SE
DE000A1H8BV3
XETRA 45.850 -0.060
-0,13%
30/06
16:08
45.865
45.805
-6.09% -1.41% 13.48% 3.65 m.  
FRA 45.600 -0.256
-0,56%
30/06
09:16
45.784
45.722
-7.15% -1.60% 13.45% 4,560.00  
Klöckner & Co SE
DE000KC01000
XETRA 8.119 -0.010
-0,12%
30/06
16:04
8.126
8.115
2.27% -10.22% -26.26% 5.92 m.  
FRA 8.111 0.012
+0,15%
30/06
15:43
8.120
8.112
1.79% -10.64% -25.93% 16,218.70  
STADA Arzneimittel AG
DE0007251803
XETRA 30.410 -0.025
-0,08%
30/06
16:09
30.440
30.395
-3.75% -3.14% -12.58% 8.94 m.  
FRA 30.508 -0.094
-0,31%
30/06
15:21
30.335
30.300
-3.77% -3.35% -12.51% 37,240.06  
Fraport AG
DE0005773303
XETRA 56.89 -0.030
-0,05%
30/06
16:03
56.93
56.87
-4.80% 1.12% 10.25% 6.13 m.  
FRA 57.000 -0.348
-0,61%
30/06
12:32
56.863
56.827
-4.74% 1.24% 11.03% 18,038.51  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 24.170 -0.005
-0,02%
30/06
16:05
24.210
24.170
-4.81% 2.68% 6.13% 1.62 m.  
FRA 24.214 -0.136
-0,56%
30/06
15:49
24.227
24.196
-5.57% 2.50% 7.18% 4,221.40  
KION GROUP AG
DE000KGX8881
XETRA 42.550 0.010
+0,02%
30/06
16:09
42.550
42.520
-1.56% 10.65% 34.35% 4.34 m.  
FRA 42.500 -0.040
-0,09%
30/06
09:08
42.443
42.402
-1.07% 11.24% 34.21% 16,441.73  
Deutsche EuroShop AG
DE0007480204
XETRA 39.655 0.015
+0,04%
30/06
16:07
39.695
39.650
-9.89% -15.08% 9.85% 4.32 m.  
FRA 39.683 0.191
+0,48%
30/06
14:03
39.609
39.597
-9.99% -14.87% 9.94% 8,242.61  
Leoni AG
DE0005408884
XETRA 57.06 0.040
+0,07%
30/06
16:09
57.05
56.96
-3.66% -4.10% -1.82% 6.72 m.  
FRA 56.805 -0.495
-0,86%
30/06
12:47
57.000
56.950
-4.43% -4.53% -2.33% 128,451  
DMG MORI AG
DE0005878003
XETRA 32.470 0.025
+0,08%
30/06
16:09
32.505
32.460
1.69% 5.89% 27.68% 4.50 m.  
FRA 32.160 -0.170
-0,53%
30/06
09:34
32.365
32.280
0.50% 4.81% 26.37% 16,080.00  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 84.77 0.130
+0,15%
30/06
16:08
84.78
84.68
-2.41% -7.23% 26.16% 7.15 m.  
FRA 83.933 -0.570
-0,67%
30/06
08:04
85.112
85.048
-4.32% -8.38% 24.50% 0.00  
TAG Immobilien AG
DE0008303504
XETRA 10.470 0.020
+0,19%
30/06
16:08
10.480
10.460
-10.59% -19.77% 17.50% 4.25 m.  
FRA 10.432 0.021
+0,20%
30/06
10:35
10.445
10.430
-11.22% -19.88% 17.24% 1,043.20  
Aurubis AG
DE0006766504
XETRA 53.02 0.120
+0,23%
30/06
16:08
53.08
53.00
-6.19% 0.23% 42.13% 5.70 m.  
FRA 53.539 0.610
+1,15%
30/06
12:40
52.870
52.816
-5.81% 1.11% 42.93% 40,111.30  
KUKA Aktiengesellschaft
DE0006204407
XETRA 75.30 0.340
+0,45%
30/06
16:08
75.30
75.20
4.44% 3.69% 70.28% 14.56 m.  
FRA 75.831 1.398
+1,88%
30/06
15:27
75.360
75.258
5.03% 4.45% 71.37% 58,688  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 38.090 0.185
+0,49%
30/06
16:09
38.115
38.055
-4.63% -0.97% 15.35% 2.87 m.  
FRA 37.960 0.040
+0,11%
30/06
16:23
37.983
37.946
-5.55% -1.27% 13.86% 174,399  
Bilfinger SE
DE0005909006
XETRA 34.170 0.190
+0,56%
30/06
16:07
34.165
34.110
-11.71% -37.78% -58.96% 6.20 m.  
FRA 34.007 0.007
+0,02%
30/06
15:04
34.283
34.258
-12.88% -38.39% -59.17% 107,041  
Rheinmetall AG
DE0007030009
XETRA 45.920 0.270
+0,59%
30/06
16:06
45.955
45.910
-4.06% 2.40% -11.18% 5.93 m.  
FRA 45.475 -0.263
-0,58%
30/06
11:56
45.790
45.725
-5.82% 1.68% -11.82% 15,365.50  
LEG Immobilien AG
DE000LEG1110
XETRA 62.75 0.480
+0,77%
30/06
16:06
62.75
62.67
-5.91% -16.31% 27.55% 6.31 m.  
FRA 62.470 -0.040
-0,06%
30/06
13:49
62.630
62.570
-7.31% -16.30% 27.37% 15,736.50  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 27.710 0.235
+0,86%
30/06
16:06
27.730
27.695
1.35% -4.73% 8.24% 2.93 m.  
FRA 27.743 0.033
+0,12%
30/06
15:59
27.680
27.648
1.22% -4.33% 8.37% 72,804  
Aareal Bank AG
DE0005408116
XETRA 35.525 0.310
+0,88%
30/06
16:07
35.530
35.480
-1.63% -11.17% 5.54% 6.23 m.  
FRA 35.446 0.529
+1,52%
30/06
13:21
35.376
35.330
-1.55% -10.95% 5.14% 34,029.17  
HOCHTIEF AG
DE0006070006
XETRA 69.78 0.750
+1,09%
30/06
16:06
69.83
69.74
0.62% -2.72% 10.39% 3.68 m.  
FRA 69.272 0.223
+0,32%
30/06
12:49
69.850
69.770
-0.61% -3.63% 10.49% 13,847.46  
CTS Eventim AG & Co. KGaA
DE0005470306
XETRA 32.915 0.425
+1,31%
30/06
16:08
32.915
32.890
1.59% 9.53% 57.90% 3.08 m.  
FRA 32.368 -0.299
-0,92%
30/06
08:18
32.800
32.730
-0.05% 7.93% 53.85% 74,886  
Krones AG
DE0006335003
XETRA 94.30 1.300
+1,40%
30/06
16:07
94.31
94.17
-5.49% -2.95% 30.27% 4.91 m.  
FRA 93.107 0.463
+0,50%
30/06
08:52
94.217
94.026
-6.66% -4.16% 28.25% 6,517.49  
Gerry Weber International AG
DE0003304101
XETRA 20.740 0.340
+1,67%
30/06
16:06
20.750
20.695
-28.21% -35.87% -41.92% 4.81 m.  
FRA 20.675 0.346
+1,70%
30/06
16:15
20.691
20.637
-28.58% -36.33% -42.32% 109,492  
Gerresheimer AG
DE000A0LD6E6
XETRA 55.94 1.940
+3,59%
30/06
16:09
56.01
55.94
7.70% 7.12% 11.04% 19.22 m.  
FRA 55.958 2.028
+3,76%
30/06
16:12
56.182
56.087
4.80% 7.53% 11.07% 47,859.71  
Results 1 - 50 of 51
Anzeige