Deutsche Märkte geschlossen

MDAX PERFORMANCE-INDEX (^MDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
34.358,41+188,95 (+0,55%)
Börsenschluss: 5:54PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Okt. 202134.281,0434.364,0134.203,5734.358,4134.358,4140.533.000
14. Okt. 202133.916,0134.187,3433.905,9734.169,4634.169,4632.523.000
13. Okt. 202133.607,2833.855,6133.460,4433.757,2633.757,2638.967.000
12. Okt. 202133.275,6233.629,3533.201,0633.624,6733.624,6746.546.000
11. Okt. 202133.375,1533.538,8533.260,0233.536,7233.536,7246.873.000
08. Okt. 202133.506,8833.604,3933.353,0833.410,3433.410,3437.360.000
07. Okt. 202133.423,5633.617,0333.206,1133.506,2033.506,2057.878.000
06. Okt. 202133.870,1033.870,1033.227,2733.293,1933.293,1963.527.000
05. Okt. 202133.825,5234.051,1233.712,2334.022,9134.022,9135.533.000
04. Okt. 202134.078,6034.185,8733.819,5533.830,1733.830,1737.381.000
01. Okt. 202134.080,3634.354,9633.803,0734.154,1534.154,1555.883.000
30. Sept. 202134.661,0034.828,1734.338,9634.369,6934.369,6971.839.000
29. Sept. 202134.650,0834.940,8934.520,4834.520,5334.520,5343.861.000
28. Sept. 202135.210,2835.210,2834.445,8634.502,3134.502,3145.805.000
27. Sept. 202135.465,0935.654,2435.274,1435.274,1435.274,1449.439.000
24. Sept. 202135.434,0135.434,0135.217,2035.282,5435.282,5441.191.000
23. Sept. 202135.412,1435.645,0835.412,1435.483,4935.483,4941.006.000
22. Sept. 202135.128,0235.232,7035.034,5335.206,4335.206,4362.234.000
21. Sept. 202134.854,6335.215,0434.853,3234.985,2134.985,2147.212.000
20. Sept. 202134.937,8634.937,8634.510,9034.799,5934.799,5962.509.000
17. Sept. 202135.679,1535.889,9335.292,9935.292,9935.292,99158.801.000
16. Sept. 202135.497,1735.576,0535.409,4435.557,8835.557,8836.665.000
15. Sept. 202135.873,7235.897,1535.449,1035.449,1035.449,1036.544.000
14. Sept. 202135.761,9435.893,4535.663,4435.871,7535.871,7529.282.000
13. Sept. 202136.136,1336.211,3735.782,3635.798,6835.798,6832.365.000
10. Sept. 202136.143,8836.273,4136.080,7936.092,1236.092,1230.994.000
09. Sept. 202135.820,8836.168,3035.737,4236.120,5336.120,5335.840.000
08. Sept. 202136.193,9836.193,9835.917,7935.944,0535.944,0540.424.000
07. Sept. 202136.205,3836.353,3536.183,5636.255,8736.255,8733.988.000
06. Sept. 202136.138,7436.328,3636.138,7436.215,7336.215,7324.192.800
03. Sept. 202136.293,9236.303,7235.855,4036.056,4136.056,4129.738.000
02. Sept. 202136.202,3936.428,8636.202,3936.275,6236.275,6228.361.000
01. Sept. 202136.098,6436.275,5036.010,5436.183,0336.183,0336.249.000
31. Aug. 202136.296,7536.356,0235.839,6535.952,7435.952,7448.932.000
30. Aug. 202136.159,4136.309,9436.159,4136.268,8736.268,8721.373.000
27. Aug. 202135.914,0636.127,1935.828,4136.127,1936.127,1924.865.000
26. Aug. 202135.999,2836.026,1735.826,5235.954,6235.954,6227.405.000
25. Aug. 202136.188,6836.304,6336.115,5936.115,5936.115,5933.022.000
24. Aug. 202136.059,3436.181,8736.059,3436.139,8536.139,8528.344.000
23. Aug. 202135.811,5635.950,9735.760,9535.947,5735.947,5727.156.000
20. Aug. 202135.601,4435.726,4535.332,7435.662,3535.662,3529.347.000
19. Aug. 202135.797,9235.797,9235.332,2435.608,9035.608,9036.040.000
18. Aug. 202135.784,3036.025,8735.783,6436.010,9436.010,9430.411.000
17. Aug. 202135.643,5235.747,6735.542,7335.732,9635.732,9632.834.000
16. Aug. 202135.781,3635.858,0535.611,5035.722,8335.722,8336.015.000
13. Aug. 202135.781,2735.947,6135.726,6435.918,4035.918,4029.525.000
12. Aug. 202135.728,9035.811,1735.570,7435.804,4935.804,4937.352.000
11. Aug. 202135.897,6735.920,6235.662,4335.760,3135.760,3135.875.000
10. Aug. 202135.658,7535.953,5535.623,5035.850,1335.850,1329.885.000
09. Aug. 202135.581,5335.687,6235.551,6335.606,6935.606,6931.136.000
06. Aug. 202135.735,1235.775,0235.533,8435.566,4135.566,4135.456.000
05. Aug. 202135.428,4935.734,1635.200,0635.727,0235.727,0243.123.000
04. Aug. 202135.426,4535.594,1335.379,6235.485,5535.485,5547.887.000
03. Aug. 202135.381,2835.449,9835.238,9035.299,4035.299,4035.656.000
02. Aug. 202135.304,2135.412,1235.166,9735.384,2435.384,2429.964.000
30. Juli 202135.138,1335.256,4634.808,8935.146,9135.146,9137.910.000
29. Juli 202135.252,8735.443,3235.199,1835.272,9235.272,9241.464.000
28. Juli 202134.963,7835.202,9134.944,6335.200,7035.200,7044.953.000
27. Juli 202135.012,1735.069,5034.724,4334.931,2534.931,2530.560.000
26. Juli 202135.089,1735.173,2535.013,0435.088,5535.088,5526.125.000
23. Juli 202134.938,1735.266,0934.938,1735.163,2235.163,2227.267.000
22. Juli 202134.612,6834.970,4434.612,6834.843,9734.843,9729.383.000
21. Juli 202134.072,5234.535,3834.072,1234.503,4834.503,4833.283.000
20. Juli 202133.961,4934.125,9433.792,3833.950,9033.950,9032.901.000
19. Juli 202134.333,1534.333,1533.647,4633.875,2433.875,2444.237.000
16. Juli 202134.590,0934.662,4434.330,8334.450,2134.450,2136.401.000
15. Juli 202134.695,6534.695,6534.433,4134.533,4234.533,4237.261.000
14. Juli 202134.848,8634.873,4034.680,5534.775,5134.775,5130.749.000
13. Juli 202134.954,4434.965,1134.761,4234.920,6034.920,6036.759.000
12. Juli 202134.827,2735.083,4634.722,3134.957,2234.957,2238.934.000
09. Juli 202134.446,6034.785,1634.399,2234.777,5934.777,5944.230.000
08. Juli 202134.716,6234.729,3134.118,0234.352,3434.352,3451.237.000
07. Juli 202134.623,3334.888,7234.550,5434.799,1734.799,1735.355.000
06. Juli 202134.521,4634.726,5534.438,4034.544,1634.544,1637.354.000
05. Juli 202134.433,8434.586,1334.362,0634.534,4234.534,4226.180.000
02. Juli 202134.328,8934.489,5934.254,6534.462,9734.462,9730.798.000
01. Juli 202134.202,0734.352,7834.008,9034.254,5034.254,5036.643.700
30. Juni 202134.284,7534.366,9333.815,9134.049,8634.049,8638.653.000
29. Juni 202134.288,5834.499,4434.269,3034.295,8534.295,8536.445.000
28. Juni 202134.447,6934.503,3734.276,2734.276,2734.276,2733.025.000
25. Juni 202134.417,9834.491,5534.358,0634.470,0534.470,0533.845.000
24. Juni 202134.030,5134.417,4333.992,0634.343,8434.343,8433.387.000
23. Juni 202134.281,5534.306,8733.899,8133.899,8133.899,8133.126.000
22. Juni 202134.214,0434.295,0534.115,1534.234,5934.234,5933.537.000
21. Juni 202133.884,0034.207,5833.753,3134.198,7134.198,7136.764.000
18. Juni 202134.233,9234.388,6233.978,2934.022,5234.022,5282.630.000
17. Juni 202134.111,7834.222,6934.025,0534.222,6934.222,6937.776.000
16. Juni 202134.208,9034.291,2734.085,5334.232,7434.232,7439.584.000
15. Juni 202134.272,4834.346,0234.129,8234.134,0234.134,0242.612.000
14. Juni 202134.086,0634.263,2734.086,0634.176,6234.176,6233.024.000
11. Juni 202133.790,7234.062,6333.768,4734.017,5934.017,5936.611.000
10. Juni 202133.857,8633.871,3133.611,6733.771,2733.771,2741.160.000
09. Juni 202133.817,1633.859,2433.726,0933.804,4833.804,4832.996.000
08. Juni 202133.952,3033.999,8133.782,9733.782,9733.782,9735.980.000
07. Juni 202133.705,4233.992,2033.528,2133.924,8433.924,8431.075.000
04. Juni 202133.503,2233.717,7733.440,6733.689,6533.689,6530.413.000
03. Juni 202133.492,0333.496,2333.270,5533.465,3833.465,3832.297.000
02. Juni 202133.592,4333.707,2433.437,1733.480,3133.480,3141.110.000
01. Juni 202133.284,0533.681,3633.284,0533.559,1533.559,1534.236.000
31. Mai 202133.333,6233.354,3833.190,9133.191,8533.191,8520.732.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...