^MDAXI - MDAX PERFORMANCE-INDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Nov. 201927.258,1827.502,7227.238,4227.294,2827.294,28-
18. Nov. 201927.214,0027.423,0027.114,0627.239,1427.239,1441.200
15. Nov. 201927.208,1427.258,5727.007,4627.198,7427.198,7440.000
14. Nov. 201927.072,1527.177,5727.009,3427.080,7527.080,7548.000
13. Nov. 201926.975,7527.095,0226.802,5527.085,3727.085,3751.700
12. Nov. 201927.006,1427.081,5026.954,4727.012,6927.012,6945.000
11. Nov. 201926.954,4027.028,2126.900,7126.968,8326.968,8338.300
08. Nov. 201927.072,3227.072,3226.871,6626.980,3026.980,3055.000
07. Nov. 201927.032,8027.160,8126.966,3727.132,4327.132,4359.794.500
06. Nov. 201926.855,6926.962,5226.794,9226.962,5226.962,5248.500
05. Nov. 201926.939,4726.939,4726.783,4826.872,8126.872,8144.400
04. Nov. 201926.644,2426.966,7026.637,4926.913,3326.913,3348.800
01. Nov. 201926.305,0026.565,0426.303,8826.547,3426.547,3419.400
31. Okt. 201926.429,0126.481,6326.134,4226.249,3026.249,3026.600
30. Okt. 201926.286,5926.394,6426.213,6226.392,5626.392,5623.600
29. Okt. 201926.376,3126.379,9426.138,4726.299,7426.299,7425.100
28. Okt. 201926.278,8626.416,2726.223,9626.359,2926.359,2924.900
25. Okt. 201926.290,6526.343,0726.107,3726.240,5726.240,5741.200
24. Okt. 201926.223,1726.340,3726.195,5926.299,3826.299,3840.600
23. Okt. 201926.176,1226.271,4426.051,7926.177,5726.177,5737.300
22. Okt. 201926.266,4626.328,0326.170,3526.245,7826.245,7833.100
21. Okt. 201926.030,2426.239,0725.936,7526.224,8326.224,8341.000
18. Okt. 201926.065,6426.184,5925.951,6525.999,8625.999,8634.400
17. Okt. 201925.927,2326.327,7025.886,9926.103,8726.103,8744.500
16. Okt. 201925.905,8725.972,3825.806,2925.950,4925.950,4945.100
15. Okt. 201925.719,4526.029,6025.714,7225.917,9925.917,9935.800
14. Okt. 201925.581,6525.638,4725.423,0425.638,4725.638,4729.800
11. Okt. 201925.376,5325.627,5625.312,0925.627,5625.627,5649.600
10. Okt. 201925.318,6725.379,2925.084,1625.319,2925.319,2947.400
09. Okt. 201925.158,1825.329,1225.070,9725.295,9025.295,9031.400
08. Okt. 201925.682,9525.693,3625.138,4325.175,4225.175,4244.300
07. Okt. 201925.554,0825.615,9625.392,9725.615,9625.615,9631.100
04. Okt. 201925.191,8025.533,5025.126,1625.533,5025.533,5047.500
02. Okt. 201925.604,0225.604,0225.117,5325.117,5325.117,5343.600
01. Okt. 201925.969,3826.065,4125.612,2025.658,3925.658,3949.600
30. Sept. 201925.840,1425.905,7725.774,9425.886,9325.886,9335.200
27. Sept. 201925.762,4625.851,0325.711,9125.833,9425.833,9448.400
26. Sept. 201925.568,9325.765,4025.568,9325.700,3525.700,3535.800
25. Sept. 201925.521,3925.572,1625.256,7725.565,3125.565,3143.100
24. Sept. 201925.621,1425.703,0125.610,1225.641,9325.641,9337.300
23. Sept. 201925.864,1725.866,1225.430,7825.592,3925.592,3948.700
20. Sept. 201926.117,4026.134,7425.810,8425.897,3025.897,3080.200
19. Sept. 201925.955,0726.111,2725.911,9126.092,4226.092,4237.700
18. Sept. 201925.963,0625.998,6225.920,0125.947,8625.947,8633.500
17. Sept. 201925.960,2925.963,7725.763,7325.958,0125.958,0142.600
16. Sept. 201926.175,3626.175,3625.921,0025.976,3725.976,3735.500
13. Sept. 201926.215,6426.284,9826.185,0626.257,5326.257,5339.800
12. Sept. 201926.129,0026.291,5526.014,7126.182,5426.182,5450.000
11. Sept. 201925.949,2426.163,9025.949,2426.082,4026.082,4040.200
10. Sept. 201925.998,8926.022,9125.714,0025.883,4925.883,4946.200
09. Sept. 201926.079,7726.139,5525.977,4126.004,1226.004,1231.000
06. Sept. 201925.882,0126.044,6925.880,9826.010,4726.010,4735.700
05. Sept. 201925.849,6725.965,4025.815,2125.867,3825.867,3837.700
04. Sept. 201925.660,7425.885,1125.660,7425.746,0825.746,0830.900
03. Sept. 201925.678,8425.682,5925.478,5325.558,3925.558,3929.000
02. Sept. 201925.742,9925.866,1625.706,3825.709,6425.709,6426.908.900
30. Aug. 201925.420,3425.841,6525.419,8325.719,9625.719,9635.000
29. Aug. 201925.082,9025.428,9325.043,9125.390,1025.390,1031.200
28. Aug. 201925.174,5625.209,6024.895,8225.105,0725.105,07-
27. Aug. 201925.020,0225.228,2224.933,2925.181,9325.181,93-
26. Aug. 201924.924,1325.059,2824.771,0824.999,6724.999,67-
23. Aug. 201925.322,5125.432,8525.039,9425.039,9425.039,94-
22. Aug. 201925.413,5425.504,3725.217,0525.245,4625.245,46-
21. Aug. 201925.051,1925.473,1825.050,0225.456,7425.456,74-
20. Aug. 201925.215,5525.310,4624.969,9724.986,8524.986,85-
19. Aug. 201924.912,0325.239,6324.908,1525.175,8725.175,87-
16. Aug. 201924.470,7824.817,4724.470,7824.817,0824.817,08-
15. Aug. 201924.711,1924.748,0024.122,8524.384,4424.384,4448.400
14. Aug. 201925.283,0825.286,7624.606,3724.660,5124.660,5142.400
13. Aug. 201925.188,1125.405,5424.926,2625.263,9525.263,9544.900
12. Aug. 201925.454,2925.712,2825.222,2725.249,7525.249,7535.700
09. Aug. 201925.583,1525.684,7625.328,6425.354,0225.354,0237.500
08. Aug. 201925.267,8125.592,3725.265,1225.592,3725.592,3743.300
07. Aug. 201925.043,6725.333,1424.935,3525.125,8625.125,8649.200
06. Aug. 201925.040,1825.265,1224.943,7924.943,7924.943,7935.200
05. Aug. 201925.445,3825.445,3824.972,7125.038,1425.038,1441.900
02. Aug. 201925.989,5125.998,2325.579,9225.626,1625.626,1645.100
01. Aug. 201925.895,7326.242,8025.860,9126.191,4826.191,4835.900
31. Juli 201925.824,9525.999,6925.816,6925.935,2825.935,2838.600
30. Juli 201926.260,2026.261,9025.772,7025.806,9025.806,9035.700
29. Juli 201926.219,4126.339,7926.191,5826.256,2426.256,2427.500
26. Juli 201926.128,3426.258,7426.099,8326.224,3126.224,3124.300
25. Juli 201926.352,7026.404,3725.952,0526.099,1426.099,1442.600
24. Juli 201926.151,7526.322,3526.151,7526.290,7226.290,7236.900
23. Juli 201925.802,1226.197,1625.750,4726.154,5826.154,5835.500
22. Juli 201925.823,4225.900,8325.750,4725.855,7025.855,7034.720.200
19. Juli 201925.802,1225.970,0125.780,1225.845,1225.845,1231.835.500
18. Juli 201925.834,5725.834,5725.676,7025.736,9825.736,9836.453.900
17. Juli 201926.080,8026.083,6825.673,7925.929,5125.929,5131.200
16. Juli 201925.983,8726.061,6025.943,7326.059,7326.059,7332.389.100
15. Juli 201926.080,8026.083,6825.673,7925.993,5925.993,5927.500
12. Juli 201925.768,7425.880,1625.705,9825.813,6325.813,6333.114.600
11. Juli 201925.898,5825.928,7525.701,3025.757,9625.757,9634.283.600
10. Juli 201925.822,8325.949,3225.746,1625.821,1925.821,1931.524.600
09. Juli 201925.843,6225.845,0425.673,7925.823,3625.823,3635.056.600
08. Juli 201925.925,5125.980,7025.818,8925.887,4725.887,4730.272.300
05. Juli 201926.080,8026.083,6825.852,0725.930,1325.930,1333.390.500
04. Juli 201926.039,8826.103,0525.940,1326.063,3726.063,3727.422.300
03. Juli 201925.721,0126.013,4125.706,7426.013,4126.013,4130.968.300
02. Juli 201925.783,5225.805,4525.628,6325.706,8125.706,8129.368.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen