Deutsche Märkte öffnen in 9 Minuten

MDAX PERFORMANCE-INDEX (^MDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
34.329,53+438,78 (+1,29%)
Börsenschluss: 05:54PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2021------
01. Dez. 202134.048,4934.398,7333.972,8434.329,5334.329,5350.837.000
30. Nov. 202133.894,7634.295,5233.741,1433.890,7533.890,7593.637.000
29. Nov. 202134.026,8834.276,1433.983,4534.052,0434.052,0460.544.000
26. Nov. 202134.263,7034.374,3333.849,9533.849,9533.849,95103.086.000
25. Nov. 202134.869,1435.070,8534.849,1335.012,0135.012,0129.170.200
24. Nov. 202135.069,7335.080,1834.547,9834.826,4334.826,4348.936.000
23. Nov. 202135.489,9435.489,9435.036,5535.053,3435.053,3446.798.000
22. Nov. 202135.952,9136.007,4335.634,9535.663,2835.663,2846.975.000
19. Nov. 202135.985,1736.085,0335.701,4135.912,8235.912,8264.793.000
18. Nov. 202136.099,9836.224,6835.829,7935.967,6335.967,6344.188.000
17. Nov. 202136.202,7436.327,2336.101,7436.110,1736.110,1740.129.000
16. Nov. 202136.147,9936.304,1236.106,1636.200,3336.200,3353.281.000
15. Nov. 202135.838,8636.121,2735.801,8136.111,3036.111,3037.184.000
12. Nov. 202135.898,1035.908,6035.667,2235.869,0535.869,0544.929.000
11. Nov. 202135.966,6436.002,1235.762,7635.956,3135.956,3155.453.000
10. Nov. 202136.117,9236.173,2435.804,7935.991,1835.991,1849.317.000
09. Nov. 202136.100,8536.234,3936.027,1036.098,2536.098,2540.952.000
08. Nov. 202135.841,8036.139,4835.837,7236.123,2236.123,2254.046.000
05. Nov. 202135.833,8635.973,3735.771,4535.823,4435.823,4450.749.000
04. Nov. 202135.710,0235.956,2735.707,9235.881,8735.881,8765.967.000
03. Nov. 202135.156,2635.549,7335.141,0635.549,6735.549,6750.086.000
02. Nov. 202135.089,1635.292,3335.031,5035.164,0835.164,0825.126.000
01. Nov. 202134.984,9435.229,8534.984,9435.117,2735.117,2724.937.000
29. Okt. 202134.859,0534.970,2334.670,2334.851,1034.851,1038.470.000
28. Okt. 202134.960,6735.026,2234.793,6835.012,1435.012,1441.698.000
27. Okt. 202135.047,9135.198,6134.994,1635.011,0435.011,0433.505.000
26. Okt. 202134.877,5935.222,9834.877,5935.106,3035.106,3037.235.000
25. Okt. 202134.889,6934.895,3034.751,6234.849,0234.849,0235.007.000
22. Okt. 202134.753,2734.966,8434.717,9334.824,9934.824,9934.741.000
21. Okt. 202134.385,0634.751,5634.321,8334.717,3634.717,3634.979.000
20. Okt. 202134.512,0634.660,8234.391,2634.540,4834.540,4848.437.000
19. Okt. 202134.471,8234.614,0034.361,6734.590,3634.590,3643.161.000
18. Okt. 202134.291,8834.403,4634.228,0634.389,6534.389,6534.757.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...