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
         
METRO AG St
DE0007257503
XETRA 24.790 -0.155
-0,62%
31/10
10:07
24.850
24.785
-2.21% -8.25% -28.22% 1.71 m.  
FRA 24.893 -0.052
-0,21%
31/10
11:03
24.941
24.914
-1.59% -7.77% -27.67% 65,337  
Sky Deutschland AG
DE000SKYD000
XETRA 6.731 -0.022
-0,33%
31/10
09:50
6.745
6.736
0.09% -0.36% -7.41% 1.52 m.  
FRA 6.750 0.024
+0,36%
31/10
10:39
6.746
6.740
0.88% 0.24% -7.15% 29,828.40  
RHÖN-KLINIKUM AG
DE0007042301
XETRA 23.575 0.050
+0,21%
31/10
10:07
23.590
23.575
4.20% 7.62% 21.41% 3.45 m.  
FRA 23.563 0.038
+0,16%
31/10
11:25
23.535
23.488
4.14% 7.60% 21.79% 7,060.90  
Südzucker AG
DE0007297004
XETRA 10.855 0.025
+0,23%
31/10
10:04
10.855
10.835
-6.82% -17.39% -54.26% 772,654  
FRA 10.860 0.060
+0,56%
31/10
11:26
10.880
10.860
-7.45% -18.16% -54.10% 50,935  
Hugo Boss AG
DE000A1PHFF7
XETRA 106.15 0.300
+0,28%
31/10
10:02
106.40
106.15
10.19% -1.21% 10.53% 1.39 m.  
FRA 106.742 1.144
+1,08%
31/10
09:04
106.900
106.100
11.19% -0.54% 11.19% 23,940.46  
Fielmann AG
DE0005772206
XETRA 52.05 0.160
+0,31%
31/10
09:55
52.09
52.00
7.90% 10.25% 26.33% 688,635  
FRA 52.200 0.680
+1,32%
31/10
10:37
-
-
8.19% 10.69% 26.70% 73,488  
MAN SE St
DE0005937007
XETRA 91.00 0.350
+0,39%
31/10
10:04
91.06
91.00
2.35% 2.52% 2.54% 645,629  
FRA 90.982 0.514
+0,57%
31/10
10:38
90.949
90.907
2.40% 2.30% 2.63% 50,013  
Celesio AG
DE000CLS1001
XETRA 26.400 0.145
+0,55%
31/10
10:04
26.400
26.385
-0.55% 3.08% 15.11% 68,794  
FRA 26.343 0.098
+0,37%
31/10
08:27
26.400
26.380
-0.72% 3.37% 15.17% 0.00  
GAGFAH S.A.
LU0269583422
XETRA 14.775 0.085
+0,58%
31/10
09:58
14.790
14.775
-0.17% 12.61% 41.12% 972,235  
FRA 14.815 0.180
+1,23%
31/10
10:40
14.797
14.774
0.10% 12.58% 41.70% 159,215  
KION GROUP AG
DE000KGX8881
XETRA 28.545 0.210
+0,74%
31/10
10:04
28.690
28.545
-1.50% -2.08% -4.85% 77,628  
FRA 28.404 0.025
+0,09%
31/10
08:07
-
-
-2.14% -2.11% -6.57% 0.00  
Fraport AG
DE0005773303
XETRA 48.815 0.365
+0,75%
31/10
10:05
48.845
48.760
-5.89% -1.03% -14.46% 685,713  
FRA 48.845 0.930
+1,94%
31/10
10:15
48.695
48.644
-6.49% -0.71% -14.57% 16,501.33  
LEG Immobilien AG
DE000LEG1110
XETRA 54.68 0.440
+0,81%
31/10
10:05
54.72
54.61
1.47% 4.39% 30.19% 287,349  
FRA 54.399 0.249
+0,46%
31/10
09:29
-
-
1.09% 4.12% 29.52% 9,708.75  
Kabel Deutschland Holding AG
DE000KD88880
XETRA 108.90 0.900
+0,83%
31/10
09:55
109.25
108.90
1.26% 1.92% 17.60% 56,894  
FRA 108.820 0.945
+0,88%
31/10
08:20
109.250
109.000
0.67% 1.33% 17.17% 0.00  
OSRAM Licht AG
DE000LED4000
XETRA 27.935 0.240
+0,87%
31/10
10:03
28.000
27.935
-4.89% -7.90% -26.80% 711,826  
FRA 28.100 0.216
+0,77%
31/10
11:08
27.951
27.836
-3.95% -7.25% -26.11% 41,914.84  
RTL Group S.A.
LU0061462528
XETRA 75.38 0.710
+0,95%
31/10
10:03
75.45
75.38
12.17% -1.08% -5.78% 855,699  
FRA 75.097 0.616
+0,83%
31/10
11:17
75.480
75.325
12.00% -0.99% -6.50% 10,898.46  
Gerresheimer AG
DE000A0LD6E6
XETRA 44.720 0.440
+0,99%
31/10
10:04
44.800
44.695
-11.79% -13.50% -8.40% 1.33 m.  
FRA 44.820 0.804
+1,83%
31/10
10:45
44.532
44.509
-11.86% -13.54% -7.97% 896.40  
TUI AG
DE000TUAG000
XETRA 12.415 0.125
+1,02%
31/10
09:58
12.425
12.410
7.16% 17.07% 26.96% 1.71 m.  
FRA 12.450 0.068
+0,55%
31/10
11:01
12.500
12.414
8.30% 16.85% 26.94% 179,961  
Talanx Aktiengesellschaft
DE000TLX1005
XETRA 25.690 0.275
+1,08%
31/10
10:06
25.690
25.635
-2.19% -3.58% 1.68% 412,065  
FRA 25.590 0.224
+0,88%
31/10
11:27
25.583
25.512
-2.69% -3.43% 1.85% 14,263.60  
TAG Immobilien AG
DE0008303504
XETRA 9.256 0.100
+1,09%
31/10
10:01
9.279
9.259
3.41% 1.49% 4.00% 104,255  
FRA 9.262 0.140
+1,53%
31/10
10:48
9.218
9.187
3.86% 2.00% 4.66% 22,221.80  
NORMA Group SE
DE000A1H8BV3
XETRA 36.325 0.390
+1,09%
31/10
10:04
36.325
36.265
12.85% -1.62% -1.57% 119,721  
FRA 36.281 0.933
+2,64%
31/10
10:58
36.061
35.886
12.67% -1.18% -1.54% 14,512.40  
Deutsche EuroShop AG
DE0007480204
XETRA 35.290 0.395
+1,13%
31/10
09:56
35.315
35.235
4.04% -0.08% 7.76% 174,553  
FRA 35.240 0.420
+1,21%
31/10
11:26
35.456
35.401
4.03% -0.10% 7.50% 24,668.00  
Evonik Industries AG
DE000EVNK013
XETRA 26.510 0.310
+1,18%
31/10
09:56
26.550
26.515
-2.14% -3.90% -5.32% 581,846  
FRA 26.700 0.214
+0,81%
31/10
10:48
26.500
26.365
-1.88% -3.21% -4.92% 5,331.20  
Deutsche Annington Immobilien SE
DE000A1ML7J1
XETRA 22.895 0.270
+1,19%
31/10
10:04
22.895
22.705
0.18% -0.07% 19.24% 664,859  
FRA 22.900 0.303
+1,34%
31/10
11:04
22.950
22.850
0.11% -0.12% 19.53% 84,779  
Hannover Rück SE
DE0008402215
XETRA 66.47 0.810
+1,23%
31/10
10:06
66.49
66.43
4.35% 4.09% 12.49% 2.41 m.  
FRA 66.430 0.727
+1,11%
31/10
11:26
66.438
66.333
4.21% 3.98% 12.37% 164,278  
KUKA Aktiengesellschaft
DE0006204407
XETRA 49.900 0.620
+1,26%
31/10
10:04
49.900
49.740
6.33% 19.98% 48.69% 768,816  
FRA 49.950 0.523
+1,06%
31/10
10:49
-
-
6.54% 20.58% 48.66% 80,727  
Deutsche Wohnen AG
DE000A0HN5C6
XETRA 17.790 0.230
+1,31%
31/10
10:06
17.795
17.790
5.83% 9.71% 28.35% 1.30 m.  
FRA 17.787 0.282
+1,61%
31/10
10:18
17.803
17.795
6.19% 9.86% 28.59% 29,310.87  
Brenntag AG
DE000A1DAHH0
XETRA 38.455 0.515
+1,36%
31/10
10:03
38.490
38.455
0.00% -4.06% -7.56% 918,238  
FRA 38.470 0.794
+2,11%
31/10
09:35
38.612
38.586
-0.88% -3.91% -7.75% 3,239.73  
WINCOR NIXDORF Aktiengesellschaft
DE000A0CAYB2
XETRA 36.150 0.490
+1,37%
31/10
10:06
36.185
36.110
-10.52% -5.01% -25.94% 194,787  
FRA 36.210 0.438
+1,22%
31/10
10:57
36.210
36.176
-8.84% -4.71% -26.27% 31,707.94  
Bilfinger SE
DE0005909006
XETRA 51.18 0.730
+1,45%
31/10
10:06
51.20
51.16
4.32% -16.24% -37.41% 1.17 m.  
FRA 51.180 0.435
+0,86%
31/10
11:19
51.133
51.096
4.45% -16.03% -37.44% 112,286  
STADA Arzneimittel AG
DE0007251803
XETRA 30.845 0.450
+1,48%
31/10
09:57
30.855
30.765
0.47% -0.29% -27.26% 2.05 m.  
FRA 31.000 0.453
+1,48%
31/10
11:09
30.877
30.867
1.31% 0.61% -26.88% 144,829  
Krones AG
DE0006335003
XETRA 75.63 1.130
+1,52%
31/10
10:05
75.61
75.27
10.26% 4.22% 17.15% 1.19 m.  
FRA 75.450 0.959
+1,29%
31/10
10:51
-
-
9.99% 3.82% 17.33% 25,449.78  
Symrise AG
DE000SYM9999
XETRA 44.965 0.685
+1,55%
31/10
09:56
44.975
44.940
7.03% 14.68% 44.03% 1.02 m.  
FRA 45.100 0.985
+2,23%
31/10
11:27
45.225
45.200
7.76% 15.45% 44.71% 189,811  
ProSiebenSat.1 Media AG
DE000PSM7770
XETRA 32.265 0.495
+1,56%
31/10
10:04
32.275
32.240
3.55% 2.54% -8.02% 2.02 m.  
FRA 31.980 0.086
+0,27%
31/10
11:17
32.185
32.142
2.90% 1.42% -8.52% 31,202.53  
MTU Aero Engines AG
DE000A0D9PT0
XETRA 69.73 1.070
+1,56%
31/10
10:07
69.73
69.58
2.60% 7.84% -5.25% 843,601  
FRA 69.734 0.901
+1,31%
31/10
11:26
69.743
69.689
1.70% 8.22% -5.12% 32,706.60  
Aurubis AG
DE0006766504
XETRA 41.255 0.650
+1,60%
31/10
09:57
41.255
41.225
7.76% 13.23% -11.20% 576,669  
FRA 41.171 0.586
+1,44%
31/10
10:52
41.410
41.339
7.60% 13.12% -11.75% 17,785.41  
GEA Group Aktiengesellschaft
DE0006602006
XETRA 36.835 0.605
+1,67%
31/10
10:07
36.895
36.830
7.02% 9.48% 14.93% 1.85 m.  
FRA 36.850 0.603
+1,66%
31/10
11:26
-
-
7.69% 9.85% 14.44% 192,854  
Axel Springer SE
DE0005501357
XETRA 43.380 0.740
+1,74%
31/10
10:05
43.440
43.350
-3.84% 2.88% -2.33% 1.23 m.  
FRA 43.496 0.700
+1,64%
31/10
10:55
43.357
43.322
-3.59% 3.36% -1.91% 56,303  
Dürr AG
DE0005565204
XETRA 55.47 0.980
+1,80%
31/10
09:59
55.62
55.48
-1.14% -3.16% -14.13% 453,333  
FRA 55.250 0.824
+1,51%
31/10
11:00
-
-
-1.52% -5.01% -15.30% 62,434  
ElringKlinger AG
DE0007856023
XETRA 24.315 0.430
+1,80%
31/10
10:03
24.365
24.315
3.91% -10.16% -22.49% 376,535  
FRA 24.158 0.269
+1,13%
31/10
09:07
24.305
24.228
3.58% -10.49% -22.70% 484.00  
Leoni AG
DE0005408884
XETRA 45.180 0.820
+1,85%
31/10
09:58
45.200
45.120
8.72% -11.95% -9.66% 1.09 m.  
FRA 45.600 1.240
+2,80%
31/10
11:27
45.887
45.813
9.48% -9.97% -9.00% 168,090  
Airbus Group N.V.
NL0000235190
XETRA 46.835 0.915
+1,99%
31/10
09:56
46.920
46.835
-4.40% 8.04% -7.28% 933,889  
FRA 47.155 1.000
+2,17%
31/10
11:17
47.151
47.119
-3.37% 8.53% -6.55% 259,328  
Gerry Weber International AG
DE0003304101
XETRA 32.180 0.650
+2,06%
31/10
09:54
32.280
32.180
4.38% -5.74% 5.25% 280,363  
FRA 32.000 0.291
+0,92%
31/10
10:39
32.300
32.000
3.91% -5.60% 5.05% 17,592.00  
Salzgitter AG
DE0006202005
XETRA 23.775 0.485
+2,08%
31/10
10:06
23.795
23.725
-10.27% -14.89% -26.79% 837,832  
FRA 23.850 0.422
+1,80%
31/10
11:06
23.773
23.710
-10.29% -14.49% -26.89% 19,938.74  
HOCHTIEF AG
DE0006070006
XETRA 58.24 1.190
+2,09%
31/10
09:58
58.22
58.10
9.89% -7.32% -12.83% 424,262  
FRA 58.000 1.024
+1,80%
31/10
11:24
58.196
58.166
5.70% -8.01% -13.03% 92,846  
Aareal Bank AG
DE0005408116
XETRA 33.575 0.785
+2,39%
31/10
10:05
33.660
33.580
-1.02% 5.42% 18.53% 673,325  
FRA 33.650 0.806
+2,45%
31/10
10:54
33.808
33.756
-0.68% 5.53% 18.30% 21,500.98  
Wacker Chemie AG
DE000WCH8881
XETRA 94.70 2.390
+2,59%
31/10
10:06
94.68
94.40
-1.82% 8.89% 36.67% 1.98 m.  
FRA 94.500 2.240
+2,43%
31/10
11:05
-
-
-2.05% 8.75% 38.77% 56,561  
DMG MORI SEIKI AG
DE0005878003
XETRA 20.760 0.530
+2,62%
31/10
10:00
20.795
20.760
-6.59% -9.44% -14.44% 1.89 m.  
FRA 20.770 0.440
+2,16%
31/10
09:35
-
-
-6.61% -9.89% -14.10% 23,603.60  
Rheinmetall AG
DE0007030009
XETRA 34.365 0.930
+2,78%
31/10
10:07
34.550
34.365
-7.50% -24.46% -24.78% 1.29 m.  
FRA 34.550 1.060
+3,17%
31/10
11:02
34.550
34.250
-7.00% -24.08% -24.22% 56,474  
Klöckner & Co SE
DE000KC01000
XETRA 9.230 0.260
+2,90%
31/10
10:04
9.230
9.215
-12.39% -5.57% -11.38% 1.13 m.  
FRA 9.200 0.287
+3,22%
31/10
11:26
-
-
-12.63% -5.58% -11.34% 60,092  
Fuchs Petrolub SE Vz
DE0005790430
XETRA 31.060 1.510
+5,11%
31/10
09:55
31.085
30.995
5.63% 3.19% 4.23% 3.62 m.  
FRA 31.380 1.738
+5,86%
31/10
10:47
-
-
6.41% 5.66% 5.04% 41,485.63  
Anzeige