Deutsche Märkte geschlossen

MDAX PERFORMANCE-INDEX (^MDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
27.313,16-394,55 (-1,42%)
Börsenschluss: 5:44PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Aug. 202027.671,9027.674,0127.183,4827.313,1627.313,16-
13. Aug. 202027.680,1027.828,3927.582,5327.707,7127.707,7155.290.900
12. Aug. 202027.542,1327.860,0427.433,5327.781,2327.781,2350.813.700
11. Aug. 202027.354,6927.737,7627.354,6927.609,6927.609,6951.349.400
10. Aug. 202027.215,1327.290,7927.045,9727.175,4327.175,4335.781.100
07. Aug. 202026.810,4127.143,3026.701,2427.142,4527.142,4531.499.500
06. Aug. 202026.911,0027.110,5226.756,3826.803,3726.803,3743.597.000
05. Aug. 202026.688,5926.923,6126.652,2726.876,2426.876,2454.097.000
04. Aug. 202026.761,4626.954,5226.454,0526.559,8426.559,8450.992.000
03. Aug. 202026.228,0126.681,9026.164,7026.670,7626.670,7646.332.900
31. Juli 202026.294,2726.594,0526.190,9426.191,8226.191,8249.402.900
30. Juli 202026.856,0226.872,0726.007,1826.265,4226.265,4248.826.800
29. Juli 202026.709,0326.942,8426.688,1426.829,1926.829,1938.476.700
28. Juli 202026.696,6626.866,9126.516,7726.748,0426.748,0433.499.800
27. Juli 202026.628,3326.715,2226.489,4426.612,9526.612,9540.445.000
24. Juli 202027.123,0627.123,0626.562,0126.650,2426.650,2440.303.700
23. Juli 202027.423,9227.437,7327.226,1427.311,5427.311,5434.923.400
22. Juli 202027.184,3527.390,3827.080,3527.390,3827.390,3838.811.400
21. Juli 202027.317,6927.526,4127.211,6127.234,9827.234,9847.434.000
20. Juli 202026.938,5427.177,2226.723,2327.118,4227.118,4233.855.100
17. Juli 202027.091,3927.110,6426.860,1226.937,4326.937,4338.392.100
16. Juli 202026.995,0327.127,6926.940,4427.065,6627.065,6644.036.700
15. Juli 202026.894,8627.207,4726.868,4827.078,7227.078,7252.469.100
14. Juli 202026.748,5026.781,3226.423,4726.689,7026.689,7048.807.300
13. Juli 202026.902,4127.015,8826.766,0726.984,2426.984,2442.147.100
10. Juli 202026.452,6826.746,7826.409,6226.673,9426.673,9442.401.700
09. Juli 202026.908,0626.978,2926.554,0126.555,6326.555,6354.405.500
08. Juli 202026.786,6226.898,4926.684,2526.758,9926.758,9946.994.700
07. Juli 202026.950,1626.981,9726.703,9526.909,2326.909,2354.566.800
06. Juli 202026.935,8627.137,0426.827,0627.060,3927.060,3946.737.000
03. Juli 202026.700,1426.806,7526.535,1826.600,4926.600,4931.531.500
02. Juli 202026.261,4326.705,0826.243,7726.627,4626.627,4655.346.100
01. Juli 202025.800,7626.135,3725.539,0626.080,6626.080,6643.703.600
30. Juni 202025.783,9825.948,0425.754,2925.840,3025.840,3047.122.100
29. Juni 202025.557,2525.833,1325.477,6725.668,7425.668,7444.934.300
26. Juni 202026.004,2726.077,3425.614,5425.620,3525.620,3549.060.000
25. Juni 202025.512,1125.891,0125.324,5125.879,2525.879,2569.123.800
24. Juni 202026.167,7726.255,1125.523,9825.523,9825.523,9851.974.500
23. Juni 202026.159,9426.378,3426.056,6126.168,8326.168,8352.095.600
22. Juni 202026.067,1426.223,4925.896,3625.973,9625.973,9648.593.500
19. Juni 202026.335,2826.366,5426.145,0826.246,0026.246,00117.995.000
18. Juni 202026.137,2426.428,3826.050,3626.201,3526.201,3557.416.000
17. Juni 202026.040,0426.279,7126.010,5726.205,7326.205,7344.903.000
16. Juni 202025.802,9226.202,9225.758,0226.056,5226.056,5257.696.000
15. Juni 202024.997,3525.467,8724.791,6525.434,5425.434,5450.390.000
12. Juni 202025.317,1525.892,8925.152,8225.477,0625.477,0658.832.000
11. Juni 202026.074,2926.083,8825.508,6425.514,7925.514,7964.013.000
10. Juni 202026.624,6626.877,5526.358,8426.393,3426.393,3459.116.800
09. Juni 202026.987,3527.164,8226.368,3626.523,5526.523,5579.152.000
08. Juni 202027.085,4327.087,3326.822,2026.991,1026.991,1074.589.200
05. Juni 202026.992,9527.242,6126.894,4927.199,7627.199,7686.147.600
04. Juni 202026.550,2426.800,6326.450,0626.760,4226.760,4271.733.300
03. Juni 202026.279,4826.678,4826.243,4326.677,4326.677,4368.820.800
02. Juni 202025.697,9926.101,1125.697,9926.080,6326.080,6377.585.900
29. Mai 202025.437,4725.563,7725.301,9025.396,0025.396,00122.409.000
28. Mai 202025.332,9325.662,0525.256,4925.633,6825.633,6862.193.700
27. Mai 202025.481,9125.534,8125.053,2325.152,0325.152,0380.626.000
26. Mai 202025.240,2325.510,9825.226,0925.446,6025.446,6060.293.300
25. Mai 202024.775,9725.086,2024.730,7025.085,8625.085,8632.616.500
22. Mai 202024.245,5624.653,7024.137,3224.590,0124.590,0147.480.000
21. Mai 202024.321,2424.622,1924.216,7024.406,9124.406,9138.154.600
20. Mai 202024.179,0724.498,0423.988,8224.478,8824.478,8854.988.100
19. Mai 202024.243,1624.312,2023.976,4624.198,3824.198,3871.723.100
18. Mai 202023.563,5324.087,7223.563,5324.087,7224.087,7261.691.900
15. Mai 202023.129,1923.364,5723.129,1923.270,6823.270,6859.741.800
14. Mai 202023.362,6323.362,6322.822,7422.994,5122.994,5175.951.800
13. Mai 202023.641,1423.776,4623.511,0523.546,4423.546,4466.494.000
12. Mai 202023.826,2324.022,7323.753,2923.819,9723.819,9768.933.300
11. Mai 202024.081,1324.158,3623.736,8223.865,8223.865,8254.397.000
08. Mai 202023.914,1324.035,4223.835,1123.965,2123.965,2152.668.000
07. Mai 202023.162,9323.752,9123.162,9323.742,9423.742,9454.523.300
06. Mai 202023.167,5223.248,1122.975,5123.082,7823.082,7853.787.700
05. Mai 202022.635,2323.137,7122.635,2323.117,7323.117,7355.809.300
04. Mai 202022.641,8922.641,8922.234,6522.431,3722.431,3760.515.300
30. Apr. 202023.561,2323.624,4623.008,2423.043,7023.043,7066.754.900
29. Apr. 202022.873,7823.406,0522.755,7123.406,0523.406,0556.093.100
28. Apr. 202022.619,2923.028,1222.497,4622.817,0722.817,0762.433.100
27. Apr. 202022.521,9622.677,5522.479,9422.584,2222.584,2250.616.000
24. Apr. 202022.288,7322.420,0122.083,0222.240,6922.240,6946.500.200
23. Apr. 202022.347,0822.607,1622.187,8622.506,8122.506,8149.887.400
22. Apr. 202022.121,2022.304,8522.070,1422.274,8422.274,8441.817.000
21. Apr. 202022.313,6822.348,4821.948,2521.948,2521.948,2551.443.200
20. Apr. 202022.499,9222.576,4722.202,5822.460,8422.460,8440.135.700
17. Apr. 202022.097,8722.477,1722.097,8722.356,3622.356,3664.524.700
16. Apr. 202021.938,3322.088,6021.703,5521.792,6721.792,6766.057.400
15. Apr. 202022.434,1022.461,2421.692,1321.722,0921.722,0970.473.500
14. Apr. 202022.436,9022.589,9122.286,2522.374,2022.374,2052.572.600
09. Apr. 202021.993,3622.192,3921.729,6522.100,1722.100,1765.250.800
08. Apr. 202021.498,2921.712,1421.378,0221.704,4421.704,4460.606.000
07. Apr. 202021.516,6022.006,8821.356,7421.538,1321.538,1370.387.600
06. Apr. 202020.926,8321.192,1120.920,2621.101,1021.101,1053.305.200
03. Apr. 202020.458,5120.557,8820.327,5520.345,7420.345,7449.018.800
02. Apr. 202020.611,9120.651,2420.199,9820.488,2220.488,2255.873.300
01. Apr. 202020.728,2920.728,3220.253,2520.432,3020.432,3058.292.000
31. März 202020.931,1821.323,2020.723,5521.040,7121.040,7181.878.100
30. März 202020.661,7220.720,1320.058,2520.651,2220.651,2259.069.400
27. März 202021.253,1221.253,1220.369,2420.618,2220.618,2256.208.000
26. März 202020.519,9621.426,1320.262,1821.426,1321.426,1371.748.200
25. März 202020.855,2921.230,2220.029,3420.762,0420.762,0485.323.000
24. März 202019.619,8820.181,9819.466,4920.181,9820.181,9883.490.400
*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