Deutsche Märkte geschlossen

MDAX PERFORMANCE-INDEX (^MDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
35.292,99-264,89 (-0,74%)
Börsenschluss: 5:55PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sept. 202135.679,1535.889,9335.292,9935.292,9935.292,99-
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
06. Sept. 2021------
03. Sept. 202136.293,9236.303,7235.855,4036.056,4136.056,412.973.800.000
02. Sept. 202136.202,3936.428,8636.202,3936.275,6236.275,622.836.100.000
01. Sept. 202136.098,6436.275,5036.010,5436.183,0336.183,033.624.900.000
31. Aug. 202136.296,7536.356,0235.839,6535.952,7435.952,744.893.200.000
30. Aug. 202136.159,4136.309,9436.159,4136.268,8736.268,872.137.300.000
27. Aug. 202135.914,0636.127,1935.828,4136.127,1936.127,192.486.500.000
26. Aug. 202135.999,2836.026,1735.826,5235.954,6235.954,622.740.500.000
25. Aug. 202136.188,6836.304,6336.115,5936.115,5936.115,593.302.200.000
24. Aug. 202136.059,3436.181,8736.059,3436.139,8536.139,852.834.400.000
23. Aug. 202135.811,5635.950,9735.760,9535.947,5735.947,572.715.600.000
20. Aug. 202135.601,4435.726,4535.332,7435.662,3535.662,352.934.700.000
19. Aug. 202135.797,9235.797,9235.332,2435.608,9035.608,903.604.000.000
18. Aug. 202135.784,3036.025,8735.783,6436.010,9436.010,943.041.100.000
17. Aug. 202135.643,5235.747,6735.542,7335.732,9635.732,963.283.400.000
16. Aug. 202135.781,3635.858,0535.611,5035.722,8335.722,833.601.500.000
13. Aug. 202135.781,2735.947,6135.726,6435.918,4035.918,402.952.500.000
12. Aug. 202135.728,9035.811,1735.570,7435.804,4935.804,493.735.200.000
11. Aug. 202135.897,6735.920,6235.662,4335.760,3135.760,313.587.500.000
10. Aug. 202135.658,7535.953,5535.623,5035.850,1335.850,132.988.500.000
09. Aug. 202135.581,5335.687,6235.551,6335.606,6935.606,693.113.600.000
06. Aug. 202135.735,1235.775,0235.533,8435.566,4135.566,413.545.600.000
05. Aug. 202135.428,4935.734,1635.200,0635.727,0235.727,024.312.300.000
04. Aug. 202135.426,4535.594,1335.379,6235.485,5535.485,554.788.700.000
03. Aug. 202135.381,2835.449,9835.238,9035.299,4035.299,4035.656.000
02. Aug. 2021------
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
15. Juli 202134.695,6534.695,6534.433,4134.533,4234.533,4237.261.000
14. Juli 202134.848,8634.873,4034.680,5534.775,5134.775,5130.749.000
13. Juli 202134.954,4434.965,1134.761,4234.920,6034.920,6036.759.000
12. Juli 202134.827,2735.083,4634.722,3134.957,2234.957,2238.934.000
09. Juli 202134.446,6034.785,1634.399,2234.777,5934.777,5944.230.000
08. Juli 202134.716,6234.729,3134.118,0234.352,3434.352,3451.237.000
07. Juli 202134.623,3334.888,7234.550,5434.799,1734.799,1735.355.000
06. Juli 202134.521,4634.726,5534.438,4034.544,1634.544,1637.354.000
05. Juli 202134.433,8434.586,1334.362,0634.534,4234.534,4226.180.000
02. Juli 202134.328,8934.489,5934.254,6534.462,9734.462,9730.798.000
01. Juli 202134.202,0734.352,7834.008,9034.254,5034.254,5036.643.700
30. Juni 202134.284,7534.366,9333.815,9134.049,8634.049,8638.653.000
29. Juni 202134.288,5834.499,4434.269,3034.295,8534.295,8536.445.000
28. Juni 202134.447,6934.503,3734.276,2734.276,2734.276,2733.025.000
25. Juni 202134.417,9834.491,5534.358,0634.470,0534.470,0533.845.000
24. Juni 202134.030,5134.417,4333.992,0634.343,8434.343,8433.387.000
23. Juni 202134.281,5534.306,8733.899,8133.899,8133.899,8133.126.000
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...