Suche
Aktuelles
- Nachrichten
- Termine
- Marktsentiment
- Börsenmeldungen + Statistiken
- Audio + Video
- Meist betrachtete Werte
Über uns
- Intelligente Ordertypen
- Handelsqualitäten
- Wissen rund um die Börse
- Börse für Einsteiger
- Börsenlexikon
- Publikationen
Services
- Watchlist/Portfolio
- Meine Chronik
- Realtime-Daten
- Xetra-Orderbuch
- Newsletter
- Registrierung
- Seminare
- Apps + Mobilportal
- RSS
MDAX
Index, ISIN DE0008467416, WKN 846741, MDAX
|
Name ISIN |
Börsen- platz |
Letzter Stand | Zum Vortag |
Datum Zeit |
Geld/Brief Spanne |
Kursveränderung in % | Umsatz in € | Watchlist | ||
|---|---|---|---|---|---|---|---|---|---|---|
| 1 Mon. | 3 Mon. | 1 Jahr | ||||||||
|
Hannover Rück SE DE0008402215 |
XETRA | 59,15 |
-1,120 -1,86% |
20.05 14:23 |
59,20 59,15 |
-1,81% | 1,88% | 38,95% | 5,17 Mio. | |
| FRA | 59,130 |
-0,990 -1,65% |
20.05 14:25 |
59,071 59,070 |
-1,60% | 2,10% | 39,48% | 108.417 | ||
|
Aareal Bank AG DE0005408116 |
XETRA | 18,630 |
-0,300 -1,58% |
20.05 14:16 |
18,660 18,635 |
13,46% | 1,44% | 50,48% | 1,75 Mio. | |
| FRA | 19,000 |
0,189 +1,00% |
20.05 10:16 |
18,615 18,584 |
15,34% | 3,81% | 53,37% | 8.547,30 | ||
|
EADS N.V. NL0000235190 |
XETRA | 42,665 |
-0,625 -1,44% |
20.05 14:15 |
42,740 42,715 |
7,32% | 17,97% | 53,58% | 1,52 Mio. | |
| FRA | 42,650 |
-0,660 -1,52% |
20.05 13:43 |
42,775 42,760 |
7,13% | 17,75% | 54,08% | 166.268 | ||
|
Aurubis AG DE0006766504 |
XETRA | 46,870 |
-0,580 -1,22% |
20.05 14:20 |
46,900 46,850 |
0,15% | -14,22% | 19,02% | 2,38 Mio. | |
| FRA | 47,469 |
0,132 +0,28% |
20.05 10:07 |
46,989 46,937 |
1,21% | -12,88% | 20,55% | 14.218,30 | ||
|
Salzgitter AG DE0006202005 |
XETRA | 30,740 |
-0,315 -1,01% |
20.05 14:17 |
30,750 30,715 |
5,15% | -13,16% | -14,06% | 4,37 Mio. | |
| FRA | 30,773 |
-0,416 -1,33% |
20.05 12:33 |
30,832 30,809 |
6,17% | -12,77% | -13,90% | 66.830 | ||
|
Gildemeister AG DE0005878003 |
XETRA | 17,995 |
-0,155 -0,85% |
20.05 14:21 |
18,000 17,970 |
16,55% | -6,28% | 37,42% | 2,60 Mio. | |
| FRA | 17,892 |
-0,060 -0,33% |
20.05 13:48 |
18,000 17,985 |
15,88% | -6,59% | 37,65% | 47.989,20 | ||
|
NORMA Group AG DE000A1H8BV3 |
XETRA | 28,000 |
-0,240 -0,85% |
20.05 14:02 |
28,080 27,995 |
19,25% | 18,64% | 45,83% | 569.227 | |
| FRA | 28,075 |
-0,494 -1,73% |
20.05 12:28 |
28,072 27,990 |
20,08% | 18,76% | 48,47% | 33.588,07 | ||
|
TUI AG DE000TUAG000 |
XETRA | 9,608 |
-0,080 -0,83% |
20.05 14:21 |
9,616 9,608 |
26,16% | 17,62% | 104,51% | 2,58 Mio. | |
| FRA | 9,601 |
-0,034 -0,35% |
20.05 14:31 |
9,611 9,606 |
26,83% | 17,11% | 104,89% | 17.463,93 | ||
|
Fielmann AG DE0005772206 |
XETRA | 80,27 |
-0,440 -0,55% |
20.05 14:16 |
80,35 80,32 |
10,05% | 10,95% | 12,74% | 1,92 Mio. | |
| FRA | 80,420 |
-0,319 -0,40% |
20.05 13:39 |
80,424 80,364 |
9,81% | 11,08% | 13,69% | 47.662,28 | ||
|
Klöckner & Co SE DE000KC01000 |
XETRA | 9,884 |
-0,046 -0,46% |
20.05 14:19 |
9,889 9,873 |
5,64% | -6,18% | 27,57% | 1,81 Mio. | |
| FRA | 9,936 |
0,013 +0,13% |
20.05 13:01 |
9,877 9,863 |
5,80% | -5,46% | 28,39% | 38.575,26 | ||
|
Wacker Chemie AG DE000WCH8881 |
XETRA | 51,37 |
-0,150 -0,29% |
20.05 14:22 |
51,54 51,09 |
1,12% | -23,56% | -11,23% | 1,54 Mio. | |
| FRA | 51,030 |
-0,490 -0,95% |
20.05 14:18 |
51,130 51,090 |
0,29% | -24,40% | -11,48% | 61.163 | ||
|
Axel Springer AG DE0005501357 |
XETRA | 33,190 |
-0,080 -0,24% |
20.05 14:22 |
33,215 33,180 |
-2,61% | -8,74% | 0,33% | 984.000 | |
| FRA | 33,219 |
-0,086 -0,26% |
20.05 13:22 |
33,245 33,221 |
-3,22% | -8,49% | 0,48% | 33.640,13 | ||
|
Fuchs Petrolub AG Vz DE0005790430 |
XETRA | 62,08 |
-0,120 -0,19% |
20.05 14:21 |
62,12 62,09 |
-0,39% | 7,03% | 55,20% | 2,98 Mio. | |
| FRA | 62,280 |
0,085 +0,14% |
20.05 14:09 |
62,140 62,119 |
-0,35% | 7,60% | 56,09% | 82.817 | ||
|
MAN SE St DE0005937007 |
XETRA | 85,35 |
-0,130 -0,15% |
20.05 14:14 |
85,35 85,30 |
1,64% | -3,79% | 9,17% | 1,95 Mio. | |
| FRA | 85,397 |
-0,123 -0,14% |
20.05 14:03 |
85,366 85,344 |
1,76% | -3,84% | 9,14% | 94.762 | ||
|
Kabel Deutschland Holding AG DE000KD88880 |
XETRA | 73,05 |
-0,090 -0,12% |
20.05 14:17 |
73,06 73,03 |
0,88% | 7,43% | 58,19% | 4,34 Mio. | |
| FRA | 73,196 |
0,096 +0,13% |
20.05 08:22 |
72,997 72,983 |
0,92% | 7,18% | 58,88% | 0,00 | ||
|
HOCHTIEF AG DE0006070006 |
XETRA | 56,78 |
-0,030 -0,05% |
20.05 14:23 |
56,81 56,76 |
13,42% | 3,16% | 55,56% | 2,34 Mio. | |
| FRA | 57,447 |
0,286 +0,50% |
20.05 08:13 |
56,802 56,750 |
15,14% | 3,86% | 59,08% | 50.121 | ||
|
Leoni AG DE0005408884 |
XETRA | 37,820 |
0,010 +0,03% |
20.05 14:22 |
37,840 37,780 |
21,76% | 14,55% | 20,16% | 3,05 Mio. | |
| FRA | 38,000 |
0,400 +1,06% |
20.05 11:57 |
37,847 37,794 |
22,66% | 15,15% | 22,21% | 85.543 | ||
|
PUMA SE DE0006969603 |
XETRA | 229,35 |
0,250 +0,11% |
20.05 14:17 |
229,55 229,15 |
0,59% | -0,20% | -9,19% | 450.436 | |
| FRA | 228,701 |
0,172 +0,08% |
20.05 09:10 |
229,567 229,182 |
0,56% | 0,31% | -9,22% | 0,00 | ||
|
SGL CARBON SE DE0007235301 |
XETRA | 28,660 |
0,035 +0,12% |
20.05 14:17 |
28,695 28,655 |
10,23% | -13,07% | -10,99% | 462.243 | |
| FRA | 28,570 |
-0,089 -0,31% |
20.05 11:47 |
28,679 28,627 |
9,75% | -13,56% | -11,16% | 45.020,04 | ||
|
STADA Arzneimittel AG DE0007251803 |
XETRA | 33,620 |
0,065 +0,19% |
20.05 14:22 |
33,640 33,605 |
13,37% | 15,63% | 34,75% | 2,40 Mio. | |
| FRA | 33,508 |
-0,162 -0,48% |
20.05 12:25 |
33,645 33,635 |
13,72% | 15,31% | 34,74% | 40.062,06 | ||
|
Symrise AG DE000SYM9999 |
XETRA | 32,280 |
0,065 +0,20% |
20.05 14:10 |
32,295 32,280 |
4,64% | 12,24% | 47,20% | 1,23 Mio. | |
| FRA | 32,220 |
0,111 +0,35% |
20.05 10:22 |
32,286 32,264 |
4,61% | 12,23% | 47,18% | 25.289,73 | ||
|
Bilfinger SE DE0005909006 |
XETRA | 77,49 |
0,180 +0,23% |
20.05 14:22 |
77,50 77,45 |
4,03% | -4,86% | 22,57% | 4,49 Mio. | |
| FRA | 77,382 |
0,246 +0,32% |
20.05 11:05 |
77,570 77,510 |
4,10% | -4,95% | 22,55% | 68.943 | ||
|
Gerresheimer AG DE000A0LD6E6 |
XETRA | 47,015 |
0,135 +0,29% |
20.05 14:17 |
47,040 47,000 |
10,68% | 5,71% | 38,08% | 830.413 | |
| FRA | 47,035 |
0,005 +0,01% |
20.05 14:25 |
47,058 47,013 |
10,53% | 5,32% | 39,64% | 8.474,30 | ||
|
METRO AG St DE0007257503 |
XETRA | 24,915 |
0,085 +0,34% |
20.05 14:22 |
24,920 24,915 |
13,46% | 3,83% | 7,16% | 5,37 Mio. | |
| FRA | 24,900 |
0,280 +1,14% |
20.05 14:11 |
24,890 24,876 |
13,39% | 3,26% | 6,91% | 98.724 | ||
|
TAG Immobilien AG DE0008303504 |
XETRA | 9,350 |
0,040 +0,43% |
20.05 14:21 |
9,360 9,341 |
6,89% | 4,52% | 26,52% | 429.367 | |
| FRA | 9,338 |
0,029 +0,31% |
20.05 10:56 |
9,347 9,337 |
7,16% | 4,77% | 27,12% | 20.672,67 | ||
|
Fraport AG DE0005773303 |
XETRA | 46,460 |
0,200 +0,43% |
20.05 14:14 |
46,480 46,445 |
4,09% | 5,01% | 9,52% | 1,40 Mio. | |
| FRA | 46,395 |
0,146 +0,32% |
20.05 08:06 |
46,554 46,518 |
3,78% | 4,61% | 9,59% | 0,00 | ||
|
Krones AG DE0006335003 |
XETRA | 54,18 |
0,240 +0,44% |
20.05 14:10 |
54,19 54,15 |
-1,85% | 8,36% | 42,54% | 532.125 | |
| FRA | 54,194 |
0,244 +0,45% |
20.05 14:17 |
54,195 54,113 |
-1,63% | 7,98% | 42,60% | 26.455,97 | ||
|
WINCOR NIXDORF Aktiengesellschaft DE000A0CAYB2 |
XETRA | 44,395 |
0,210 +0,48% |
20.05 14:20 |
44,405 44,360 |
14,11% | 11,11% | 55,61% | 2,41 Mio. | |
| FRA | 44,553 |
0,839 +1,92% |
20.05 13:58 |
44,485 44,430 |
13,84% | 12,21% | 56,35% | 44.640,01 | ||
|
Brenntag AG DE000A1DAHH0 |
XETRA | 124,15 |
0,650 +0,53% |
20.05 14:22 |
124,15 124,10 |
0,69% | 11,90% | 42,36% | 3,51 Mio. | |
| FRA | 123,579 |
-0,279 -0,23% |
20.05 08:03 |
123,743 123,707 |
-0,03% | 10,81% | 41,89% | 2.471,58 | ||
|
GEA Group Aktiengesellschaft DE0006602006 |
XETRA | 28,110 |
0,160 +0,57% |
20.05 14:17 |
28,135 28,110 |
13,03% | 3,94% | 38,30% | 3,38 Mio. | |
| FRA | 28,138 |
0,238 +0,85% |
20.05 14:31 |
28,196 28,174 |
13,14% | 4,21% | 38,64% | 35.193,80 | ||
|
Hugo Boss AG DE000A1PHFF7 |
XETRA | 86,60 |
0,540 +0,63% |
20.05 14:21 |
86,60 86,59 |
3,08% | -3,32% | 14,40% | 5,66 Mio. | |
| FRA | 86,453 |
0,458 +0,53% |
20.05 13:26 |
86,505 86,481 |
2,96% | -3,37% | 14,46% | 34.146,72 | ||
|
BayWa AG vNa DE0005194062 |
XETRA | 39,120 |
0,270 +0,69% |
20.05 14:10 |
39,215 39,120 |
8,04% | 2,45% | 44,84% | 279.448 | |
| FRA | 39,021 |
0,320 +0,83% |
20.05 09:29 |
39,188 39,093 |
8,17% | 1,11% | 43,96% | 28.952,70 | ||
|
MTU Aero Engines Holding AG DE000A0D9PT0 |
XETRA | 78,40 |
0,570 +0,73% |
20.05 14:21 |
78,39 78,33 |
6,31% | 9,06% | 36,23% | 2,35 Mio. | |
| FRA | 78,590 |
0,514 +0,66% |
20.05 13:57 |
78,442 78,389 |
6,31% | 9,46% | 36,81% | 12.939,05 | ||
|
Deutsche EuroShop AG DE0007480204 |
XETRA | 34,520 |
0,270 +0,79% |
20.05 14:18 |
34,515 34,495 |
11,75% | 8,76% | 23,15% | 763.684 | |
| FRA | 34,497 |
0,298 +0,87% |
20.05 14:03 |
34,498 34,483 |
11,84% | 8,85% | 23,26% | 8.255,88 | ||
|
GAGFAH S.A. LU0269583422 |
XETRA | 10,420 |
0,090 +0,87% |
20.05 14:21 |
10,430 10,400 |
15,65% | 18,11% | 54,37% | 486.381 | |
| FRA | 10,305 |
-0,054 -0,52% |
20.05 09:10 |
10,347 10,330 |
14,72% | 16,56% | 53,12% | 519,85 | ||
|
Talanx Aktiengesellschaft DE000TLX1005 |
XETRA | 24,075 |
0,215 +0,90% |
20.05 14:22 |
24,095 24,055 |
2,67% | 5,68% | - | 1,13 Mio. | |
| FRA | 24,090 |
0,190 +0,79% |
20.05 14:27 |
24,077 24,062 |
2,45% | 6,12% | - | 126.464 | ||
|
Gerry Weber International AG DE0003304101 |
XETRA | 35,750 |
0,350 +0,99% |
20.05 14:18 |
35,810 35,755 |
18,46% | 0,59% | 22,08% | 859.129 | |
| FRA | 35,742 |
0,436 +1,23% |
20.05 14:36 |
35,734 35,716 |
18,44% | 0,92% | 24,58% | 41.105,04 | ||
|
Südzucker AG DE0007297004 |
XETRA | 25,973 |
0,258 +1,00% |
20.05 14:20 |
25,970 25,960 |
-15,13% | -20,43% | 7,64% | 8,20 Mio. | |
| FRA | 25,985 |
0,085 +0,33% |
20.05 14:16 |
25,984 25,969 |
-14,96% | -20,52% | 7,91% | 231.945 | ||
|
RHÖN-KLINIKUM AG DE0007042301 |
XETRA | 16,800 |
0,175 +1,05% |
20.05 14:16 |
16,820 16,795 |
5,76% | 10,16% | -22,15% | 1,13 Mio. | |
| FRA | 16,750 |
0,107 +0,64% |
20.05 12:05 |
16,794 16,779 |
5,31% | 9,48% | -22,27% | 10.511,10 | ||
|
Celesio AG DE000CLS1001 |
XETRA | 16,340 |
0,170 +1,05% |
20.05 14:20 |
16,340 16,325 |
12,42% | 20,50% | 37,77% | 1,86 Mio. | |
| FRA | 16,333 |
0,213 +1,32% |
20.05 13:51 |
16,337 16,328 |
12,32% | 20,10% | 37,45% | 125.007 | ||
|
Rational AG DE0007010803 |
XETRA | 245,15 |
2,650 +1,09% |
20.05 12:46 |
244,95 244,20 |
9,44% | -1,94% | 44,38% | 90.729 | |
| FRA | 245,671 |
2,589 +1,07% |
20.05 09:58 |
244,548 243,748 |
8,23% | -1,26% | 45,04% | 3.930,74 | ||
|
Dürr AG DE0005565204 |
XETRA | 99,43 |
1,110 +1,13% |
20.05 14:23 |
99,44 99,15 |
21,96% | 20,55% | 144,63% | 1,62 Mio. | |
| FRA | 99,850 |
1,500 +1,53% |
20.05 13:07 |
99,350 99,190 |
22,44% | 19,46% | 147,32% | 34.060,42 | ||
|
GSW Immobilien AG DE000GSW1111 |
XETRA | 33,425 |
0,425 +1,29% |
20.05 14:21 |
33,450 33,385 |
16,75% | 6,11% | 30,21% | 1,09 Mio. | |
| FRA | 33,377 |
0,373 +1,13% |
20.05 12:27 |
33,391 33,343 |
16,63% | 5,86% | 29,08% | 4.392,06 | ||
|
Deutsche Wohnen AG DE000A0HN5C6 |
XETRA | 15,465 |
0,210 +1,38% |
20.05 14:21 |
15,465 15,455 |
16,10% | 6,80% | 32,46% | 918.732 | |
| FRA | 15,471 |
0,254 +1,67% |
20.05 13:42 |
15,466 15,442 |
16,44% | 7,11% | 32,84% | 18.211,28 | ||
|
KUKA Aktiengesellschaft DE0006204407 |
XETRA | 38,340 |
0,540 +1,43% |
20.05 14:16 |
38,365 38,325 |
18,90% | 8,31% | 125,13% | 1,53 Mio. | |
| FRA | 38,400 |
0,588 +1,56% |
20.05 13:31 |
38,373 38,302 |
18,62% | 8,24% | 125,95% | 76.927 | ||
|
Sky Deutschland AG DE000SKYD000 |
XETRA | 5,233 |
0,093 +1,81% |
20.05 14:22 |
5,233 5,229 |
23,27% | 6,00% | 164,16% | 3,03 Mio. | |
| FRA | 5,235 |
0,119 +2,33% |
20.05 14:06 |
5,230 5,226 |
23,79% | 7,27% | 164,39% | 134.964 | ||
|
ElringKlinger AG DE0007856023 |
XETRA | 27,190 |
0,525 +1,97% |
20.05 14:21 |
27,190 27,165 |
18,32% | -4,43% | 46,50% | 588.811 | |
| FRA | 27,145 |
0,580 +2,18% |
20.05 13:31 |
27,195 27,165 |
18,57% | -4,44% | 46,48% | 2.588,78 | ||
|
Hamburger Hafen und Logistik AG DE000A0S8488 |
XETRA | 19,105 |
0,420 +2,25% |
20.05 14:22 |
19,120 19,100 |
16,49% | 4,43% | -6,14% | 1,09 Mio. | |
| FRA | 19,100 |
0,490 +2,63% |
20.05 11:56 |
19,077 19,050 |
16,17% | 4,02% | -6,20% | 33.129,35 | ||
|
ProSiebenSat.1 Media AG DE0007771172 |
XETRA | 31,506 |
0,811 +2,64% |
20.05 14:19 |
31,530 31,505 |
17,25% | 31,77% | 92,40% | 3,78 Mio. | |
| FRA | 31,553 |
0,773 +2,51% |
20.05 14:33 |
31,529 31,503 |
16,56% | 31,80% | 93,89% | 172.543 | ||
|
Rheinmetall AG DE0007030009 |
XETRA | 39,440 |
1,345 +3,53% |
20.05 14:20 |
39,455 39,410 |
7,42% | -9,07% | 17,45% | 6,70 Mio. | |
| FRA | 39,510 |
1,512 +3,98% |
20.05 13:53 |
39,264 39,230 |
8,25% | -8,50% | 17,74% | 84.214 | ||
Börse Frankfurt
Aktuelles
Über uns
Services
