^MDAXI - MDAX PERFORMANCE-INDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202028.546,6228.703,8228.546,4328.669,6528.669,6543.090.800
16. Jan. 202028.464,4028.577,7128.403,2328.470,3928.470,3920.030.200
15. Jan. 202028.480,7628.537,5628.297,4728.407,2228.407,2243.500
14. Jan. 202028.442,9828.474,8328.225,2128.462,4728.462,4736.871.800
13. Jan. 202028.505,3128.590,2428.380,5328.405,6628.405,6634.221.200
10. Jan. 202028.582,9028.632,4728.461,1528.470,8928.470,8931.452.500
09. Jan. 202028.512,2528.608,6028.502,7528.554,0128.554,0143.083.000
08. Jan. 202028.186,4028.396,5928.018,7828.377,8028.377,8038.585.300
07. Jan. 202028.248,9228.459,0528.225,6528.287,0828.287,0834.200
06. Jan. 202028.283,3928.291,2927.864,2228.193,2728.193,2735.959.800
03. Jan. 202028.509,5328.509,5328.268,5428.451,3328.451,3332.742.300
02. Jan. 202028.294,9728.639,5528.294,9728.608,3028.608,3043.080.900
30. Dez. 201928.515,5628.515,5628.312,8028.312,8028.312,8015.300
27. Dez. 201928.592,2628.643,3828.455,4928.537,4728.537,4725.271.100
23. Dez. 201928.443,4628.563,8528.426,5928.545,2928.545,2924.353.000
20. Dez. 201928.356,8228.487,7428.341,5628.440,9828.440,9861.481.800
19. Dez. 201928.193,5128.316,1828.136,1728.316,1828.316,1837.297.800
18. Dez. 201928.276,0328.292,0928.163,9828.192,3628.192,3634.104.400
17. Dez. 201928.262,2228.320,2328.130,6528.298,0728.298,0740.147.400
16. Dez. 201927.860,5728.307,5827.860,5728.254,4028.254,4035.669.300
13. Dez. 201927.709,4427.899,9327.694,1227.772,9827.772,9851.677.200
12. Dez. 201927.382,1827.622,3327.339,6527.511,9927.511,9949.811.500
11. Dez. 201927.287,3727.375,3327.203,9427.350,9627.350,9640.604.500
10. Dez. 201927.323,6127.323,6127.004,4627.276,3627.276,3640.702.400
09. Dez. 201927.343,5027.413,7627.336,0427.378,4627.378,4628.367.000
06. Dez. 201927.185,8927.358,7027.136,3227.343,8427.343,8431.811.000
05. Dez. 201927.277,4627.353,0627.144,0427.151,5127.151,5131.364.300
04. Dez. 201926.898,3327.279,4426.898,3327.241,0827.241,0840.027.900
03. Dez. 201927.095,0427.252,0726.819,5926.897,1426.897,1443.700
02. Dez. 201927.493,3927.615,0227.009,1827.029,9027.029,9043.700
29. Nov. 201927.429,2727.592,5227.386,5927.461,6127.461,6130.700
28. Nov. 201927.480,3927.530,2627.423,1627.505,3327.505,3324.040.600
27. Nov. 201927.586,0927.636,7327.476,4427.531,4627.531,4640.300
26. Nov. 201927.298,0527.554,3927.258,8927.542,8327.542,8366.800
25. Nov. 201927.191,0227.286,1127.168,1027.282,9827.282,9836.400
22. Nov. 201927.020,5427.251,4127.001,0227.091,4727.091,4743.700
21. Nov. 201927.110,3327.111,4626.863,0827.027,0127.027,0150.300
20. Nov. 201927.254,2127.264,9227.059,0627.215,3027.215,3042.800
19. Nov. 201927.258,1827.502,7227.236,2927.294,2827.294,2841.300
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-
*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