Deutsche Märkte öffnen in 23 Minuten

MDAX PERFORMANCE-INDEX (^MDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
34.234,59+35,88 (+0,10%)
Börsenschluss: 5:54PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Juni 2021------
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
28. Mai 202133.108,0333.394,3833.069,9233.307,7033.307,7034.888.000
27. Mai 202132.744,6033.092,0732.705,0633.008,8133.008,8182.867.000
26. Mai 202132.779,3632.950,8332.746,9332.780,3632.780,3639.976.000
25. Mai 202132.566,3732.850,4632.566,3732.711,8632.711,8645.700.000
21. Mai 202132.383,9232.529,7232.324,1532.416,7132.416,7149.522.000
20. Mai 202132.028,0232.344,8831.882,4632.344,7232.344,7242.801.000
19. Mai 202132.114,0632.114,0631.588,1431.899,3331.899,3343.735.000
18. Mai 202132.302,6432.389,0432.166,8832.282,6232.282,6239.281.000
17. Mai 202132.240,9132.388,8632.066,0132.124,2332.124,2334.944.000
14. Mai 202131.875,2632.145,5131.738,8632.141,1732.141,1755.623.000
13. Mai 202131.423,2231.828,9731.038,6231.695,5731.695,5742.079.000
12. Mai 202131.875,0031.994,9531.635,3131.638,6831.638,6870.880.000
11. Mai 202132.269,6332.273,2931.403,8231.782,7431.782,7455.439.000
10. Mai 202132.715,6932.716,4932.403,5832.451,4432.451,4439.037.000
07. Mai 202132.437,5132.665,7532.376,2232.665,0232.665,0240.788.000
06. Mai 202132.563,3032.663,3232.162,6832.300,3732.300,3746.766.000
05. Mai 202132.198,5532.578,2232.170,1332.536,7432.536,7444.372.000
04. Mai 202132.946,8232.976,2332.028,7432.042,3732.042,3757.408.000
03. Mai 202132.784,0232.967,5132.640,3432.913,3232.913,3233.123.300
30. Apr. 202132.819,7232.882,6832.679,2332.704,6732.704,6739.182.000
29. Apr. 202133.056,2733.238,5732.641,8532.756,0632.756,0648.241.000
28. Apr. 202133.106,4633.181,9132.926,2532.971,8632.971,8644.635.000
27. Apr. 202133.054,1333.079,7632.945,3733.057,4133.057,4135.503.000
26. Apr. 202132.837,0233.040,7932.807,0133.038,0033.038,0034.174.000
23. Apr. 202132.816,1732.816,1732.600,0532.772,4632.772,4630.564.000
22. Apr. 202132.663,8032.881,2332.618,4732.872,9532.872,9534.716.000
21. Apr. 202132.596,5232.715,3732.234,5032.545,7632.545,7641.239.000
20. Apr. 202133.078,8033.186,2232.488,9232.540,1532.540,1544.883.000
19. Apr. 202133.351,5733.410,9133.098,4633.098,4633.098,4637.771.000
16. Apr. 202133.056,3433.350,2033.038,3333.263,2133.263,2145.311.000
15. Apr. 202132.754,5533.093,0032.754,5533.007,2733.007,2737.348.000
14. Apr. 202132.715,2732.828,6732.645,5532.709,1132.709,1142.614.000
13. Apr. 202132.523,1632.751,4832.481,7032.666,1432.666,1441.103.000
12. Apr. 202132.745,1532.751,7632.451,0732.472,5032.472,5033.548.000
09. Apr. 202132.652,9632.863,6732.652,3332.737,5532.737,5534.587.000
08. Apr. 202132.586,0032.682,3132.522,7332.632,0332.632,0339.932.000
07. Apr. 202132.520,4132.602,5032.469,8532.484,9832.484,9838.956.000
06. Apr. 202132.517,8532.632,8132.347,3132.465,4732.465,4743.829.000
01. Apr. 202131.842,5432.302,7931.842,5432.289,8132.289,8137.230.000
31. März 202131.697,2931.912,4331.673,8331.717,3631.717,3638.636.000
30. März 202131.504,4831.754,0231.502,2431.727,9731.727,9735.613.000
29. März 202131.638,2231.738,4831.450,3031.460,5031.460,5034.048.000
26. März 202131.436,6031.659,0931.436,6031.594,8431.594,8429.016.000
25. März 202131.351,4631.351,4630.939,7331.321,6031.321,6036.777.000
24. März 202131.594,0931.750,5531.431,3331.511,1531.511,1530.838.000
23. März 202131.761,5831.927,0331.556,5131.750,0831.750,0833.020.000
22. März 202131.568,8831.853,6331.475,8031.848,3331.848,3330.042.000
19. März 202131.810,7231.901,9131.455,6731.622,5531.622,5541.666.000
18. März 202131.956,3032.146,4131.881,6731.972,9631.972,9630.362.000
17. März 202132.079,0332.087,5931.817,6631.867,4031.867,4026.916.000
16. März 202131.913,7032.180,5431.870,9032.098,2932.098,2930.722.000
15. März 202131.868,5531.944,0831.741,6131.813,5931.813,5929.416.000
12. März 202131.865,4631.897,8031.585,5331.779,2831.779,2834.099.000
11. März 202131.644,0831.947,5731.577,4331.937,0331.937,0346.578.000
10. März 202131.593,5631.716,7831.491,7431.571,2831.571,2849.507.000
09. März 202131.283,6331.710,1331.156,2331.623,8031.623,8057.765.000
08. März 202130.841,5931.352,0330.770,0331.310,9331.310,9353.547.000
05. März 202131.137,0631.211,3430.688,5230.716,5130.716,5150.339.000
04. März 202131.418,7531.429,0030.953,1331.309,2131.309,2150.981.000
03. März 202131.890,4931.998,9131.342,5831.561,8731.561,8747.992.000
02. März 202131.862,4032.089,1831.755,7831.762,2131.762,2135.940.000
01. März 202131.649,3531.953,0731.649,3531.900,9531.900,9541.813.000
26. Feb. 202131.229,6431.507,5131.000,3731.270,8631.270,8666.422.000
25. Feb. 202131.938,9732.029,0331.624,5031.640,8631.640,8671.995.000
24. Feb. 202131.681,8631.888,2131.561,0731.758,6731.758,6756.106.000
23. Feb. 202132.026,4232.111,8731.016,9231.643,8431.643,8456.373.000
22. Feb. 202132.278,2232.278,2231.824,2232.024,0832.024,0837.994.000
19. Feb. 202132.291,1132.420,0232.202,6332.384,7432.384,7443.998.000
18. Feb. 202132.619,3432.661,2432.197,8532.227,0532.227,0550.647.000
17. Feb. 202132.967,1032.967,1032.625,0232.637,1632.637,1645.842.000
16. Feb. 202132.930,1633.158,9132.930,1633.042,3333.042,3337.699.000
15. Feb. 202132.747,7732.951,0932.747,7732.905,8032.905,8038.135.000
12. Feb. 202132.481,8932.633,5932.409,2732.595,2332.595,2338.564.000
11. Feb. 202132.167,1932.554,3132.133,1232.546,5632.546,5652.200.000
10. Feb. 202132.373,9932.404,3132.011,3932.132,8232.132,8242.207.000
09. Feb. 202132.530,2432.534,3032.252,1632.256,8932.256,8934.780.000
08. Feb. 202132.525,0632.606,3332.432,8332.474,0732.474,0735.815.000
05. Feb. 202132.432,9732.497,0332.302,8732.401,0432.401,0437.136.000
04. Feb. 202132.211,5632.426,9132.206,2432.361,0632.361,0641.281.000
03. Feb. 202132.207,3132.305,4232.110,3432.193,6532.193,6539.619.000
02. Feb. 202131.537,6232.042,5531.519,1432.037,6832.037,6844.216.000
01. Feb. 202131.209,0431.529,4031.209,0431.441,3031.441,3041.328.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...