Deutsche Märkte geschlossen

MDAX PERFORMANCE-INDEX (^MDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
27.043,04-48,91 (-0,18%)
Börsenschluss: 06:41PM CET
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 202427.092,1227.156,6426.928,5327.043,0427.043,0432.507.500
27. März 202426.869,6827.096,8126.813,3327.091,9527.091,9546.876.500
26. März 202426.665,2726.875,9226.640,6526.871,4226.871,4228.560.900
25. März 202426.621,6026.685,3226.470,7226.666,9626.666,9625.396.800
22. März 202426.471,6126.687,5226.376,7326.622,8326.622,8334.303.200
21. März 202426.274,1526.647,6626.274,1526.473,0526.473,0529.929.600
20. März 202426.243,8326.311,9026.062,9226.264,3026.264,3023.960.300
19. März 202426.137,6326.264,2426.020,7626.245,8926.245,8925.802.500
18. März 202426.080,3726.296,2326.076,2726.136,3526.136,3531.178.100
15. März 202426.253,0426.315,4426.055,7126.064,1426.064,1497.841.500
14. März 202426.353,0026.505,0926.193,8226.261,6026.261,6041.261.900
13. März 202426.480,8926.504,8126.278,7226.352,4726.352,4728.788.600
12. März 202426.112,1126.416,8426.105,2726.408,2926.408,2933.608.200
11. März 202425.836,4726.043,0925.794,0526.036,3426.036,3438.141.200
08. März 202426.162,3126.207,0025.900,5325.983,6825.983,68-
07. März 202426.081,3226.299,8625.939,5326.167,6126.167,6138.764.600
06. März 202425.974,0426.163,9725.955,9726.159,9126.159,9130.123.700
05. März 202425.889,3226.086,8625.847,0625.995,4725.995,4726.548.500
04. März 202426.149,5726.209,3425.932,8625.987,3725.987,3724.304.000
01. März 202425.934,7926.123,7925.872,7126.120,6426.120,64-
29. Feb. 202425.899,7025.972,7825.774,3225.824,6525.824,65-
28. Feb. 202425.979,7525.979,7525.718,5725.885,7525.885,75-
27. Feb. 202425.763,6425.980,1925.739,5225.964,8225.964,82-
26. Feb. 202425.950,3225.971,2925.784,5325.785,7925.785,79-
23. Feb. 202426.121,6526.154,8125.879,8325.999,4825.999,48-
22. Feb. 202425.873,8326.219,8725.832,6426.099,7626.099,76-
21. Feb. 202425.742,0425.853,0925.629,8525.714,2025.714,20-
20. Feb. 202425.924,0926.033,7725.678,0425.758,3125.758,31-
19. Feb. 202426.069,6926.069,6925.897,4426.014,1726.014,17-
16. Feb. 202426.178,9326.303,1126.051,7726.148,0826.148,08-
15. Feb. 202426.161,6126.341,4026.018,5026.057,1926.057,19-
14. Feb. 202425.738,4126.116,7225.723,4226.050,0726.050,07-
13. Feb. 202426.038,1426.053,3625.562,9125.724,5125.724,51-
12. Feb. 202425.797,9326.106,3825.797,9326.095,3426.095,3420.136.000
09. Feb. 202425.782,6825.874,9525.707,4425.728,8425.728,84-
08. Feb. 202425.725,2225.881,7125.714,9625.785,9825.785,98-
07. Feb. 202425.823,3625.932,7025.708,3825.711,3925.711,39-
06. Feb. 202425.637,1125.837,8925.494,4425.820,6425.820,64-
05. Feb. 202425.670,8325.808,7925.539,7425.588,3025.588,30-
02. Feb. 202426.053,7326.196,2025.651,3025.651,3025.651,30-
01. Feb. 202425.878,1826.109,4325.772,3225.902,9025.902,90-
31. Jan. 202425.958,1026.022,9625.876,4425.959,0025.959,00-
30. Jan. 202426.207,5726.255,3825.953,6926.012,3326.012,3317.911.000
29. Jan. 202426.090,4326.146,2225.874,4926.101,7826.101,7818.337.000
26. Jan. 202426.089,4626.244,6325.878,2226.174,5726.174,5718.236.000
25. Jan. 202426.087,7326.134,6425.873,9026.075,5826.075,5822.623.000
24. Jan. 202426.055,8326.213,0526.038,7726.141,2926.141,2948.689.000
23. Jan. 202425.814,6625.971,0025.700,2225.839,0525.839,0532.358.000
22. Jan. 202425.545,8625.811,8425.545,8625.748,1625.748,1625.522.000
19. Jan. 202425.641,4025.755,3225.384,4925.432,0525.432,0524.514.000
18. Jan. 202425.334,5625.584,4025.234,1825.552,8825.552,8827.761.000
17. Jan. 202425.477,0525.482,2425.075,7925.250,0625.250,0631.703.000
16. Jan. 202425.841,9425.841,9425.493,2125.698,0225.698,0237.461.000
15. Jan. 202426.279,9526.298,8625.965,3225.987,6925.987,6931.571.000
12. Jan. 202426.131,9926.504,4526.131,9926.296,9126.296,9132.966.000
11. Jan. 202426.310,7726.492,4226.069,9526.069,9526.069,9529.156.000
10. Jan. 202426.288,6726.333,4126.169,9426.247,6926.247,6925.075.000
09. Jan. 202426.421,7226.454,9826.211,5526.323,9026.323,9023.507.000
08. Jan. 202426.046,8626.342,9225.712,9526.316,3526.316,3525.841.000
05. Jan. 202426.001,2526.123,5325.701,5826.057,6826.057,6834.352.000
04. Jan. 202426.214,5826.282,8625.853,3826.109,3626.109,3633.215.000
03. Jan. 202426.747,8026.822,8126.157,6926.252,1326.252,1331.282.000
02. Jan. 202427.190,5927.272,3926.813,0026.838,3426.838,3427.956.000
29. Dez. 202327.084,1027.142,3927.061,5127.137,3027.137,3012.816.000
28. Dez. 202327.192,8127.231,0726.991,1827.064,9127.064,9117.851.000
27. Dez. 202327.015,3427.201,7327.015,3427.157,6327.157,6324.604.000
22. Dez. 202327.128,4327.128,6426.865,6926.943,6026.943,6019.795.000
21. Dez. 202327.169,0027.317,0227.059,7627.219,7127.219,7122.454.000
20. Dez. 202327.196,2927.363,9027.023,6127.353,0227.353,0230.951.000
19. Dez. 202326.925,7327.159,2226.925,7327.156,9527.156,9525.300.000
18. Dez. 202326.983,1527.077,4826.833,9226.904,3026.904,3026.156.000
15. Dez. 202327.274,4027.371,2227.075,3227.133,8027.133,8060.115.000
14. Dez. 202326.774,6827.313,7526.774,6827.198,2427.198,2444.609.000
13. Dez. 202326.532,2026.695,4026.380,6526.427,6526.427,6530.058.000
12. Dez. 202326.655,9426.844,2826.493,1326.582,8026.582,8030.560.000
11. Dez. 202326.641,8626.656,5826.532,3326.622,2526.622,2525.280.000
08. Dez. 202326.545,4126.758,6426.504,4326.691,2926.691,2926.262.000
07. Dez. 202326.653,7226.653,7226.275,9426.534,9426.534,9438.630.000
06. Dez. 202326.538,9626.803,6826.492,1926.737,5826.737,5828.831.000
05. Dez. 202326.338,3726.522,1626.295,1026.491,4526.491,4524.063.000
04. Dez. 202326.492,6226.745,1526.326,6026.370,2526.370,2527.813.000
01. Dez. 202326.254,7626.494,0826.197,3026.492,4926.492,4930.076.000
30. Nov. 202326.345,9126.368,3126.141,9926.183,4226.183,42178.605.000
29. Nov. 202326.002,7926.352,1226.002,7926.313,9826.313,9829.684.000
28. Nov. 202326.051,2126.051,4025.888,9226.007,2226.007,2225.731.000
27. Nov. 202326.187,5726.337,5326.098,7926.114,0226.114,0223.097.000
24. Nov. 202326.071,1226.235,8825.990,7826.214,4526.214,4516.861.000
23. Nov. 202326.114,5526.139,7625.973,3426.101,2526.101,2522.065.000
22. Nov. 202325.957,7326.177,0325.957,7326.135,9526.135,9534.781.000
21. Nov. 202326.386,1126.457,4125.927,3125.948,0225.948,0231.511.000
20. Nov. 202326.303,3026.448,6826.260,9226.394,8626.394,8624.579.000
17. Nov. 202326.016,4026.492,2126.016,4026.283,8926.283,8930.989.000
16. Nov. 202326.396,3326.415,4425.968,5025.968,5025.968,5039.158.000
15. Nov. 202326.288,4426.650,4526.273,8826.454,6026.454,6035.193.000
14. Nov. 202325.417,4126.259,1625.417,4126.245,4026.245,4043.750.000
13. Nov. 202325.363,7425.440,1725.278,1425.409,6325.409,6328.431.000
10. Nov. 202325.647,5725.659,0125.172,2625.290,8225.290,8244.320.000
09. Nov. 202325.399,9225.877,0425.399,9225.819,6625.819,6637.856.000
08. Nov. 202325.092,6625.501,4225.079,9325.391,1225.391,1265.240.000
07. Nov. 202324.799,6925.165,5724.762,7425.107,6125.107,61117.981.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...