Deutsche Märkte schließen in 5 Stunden 14 Minuten

MDAX PERFORMANCE-INDEX (^MDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
25.830,58-6,67 (-0,03%)
Ab 12:01PM CEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Juli 202226.006,0826.082,6125.719,0325.830,5825.830,58-
01. Juli 202225.707,1226.005,2425.491,0225.837,2525.837,2541.608.000
30. Juni 202226.100,7226.100,7225.411,8025.823,4525.823,4562.940.000
29. Juni 202226.887,9126.887,9126.239,5626.380,8526.380,8543.388.000
28. Juni 202227.307,5227.586,5927.119,1527.119,1527.119,1533.034.000
27. Juni 202227.062,8127.511,9626.990,8927.153,4427.153,4433.387.000
24. Juni 202226.556,5427.002,7326.392,4326.952,0426.952,0443.739.000
23. Juni 202227.139,2027.140,0026.386,5226.499,6826.499,6849.680.000
22. Juni 202227.266,6227.432,3026.712,2727.246,1627.246,1642.772.000
21. Juni 202227.582,3227.894,6827.440,3027.512,5427.512,5438.274.000
20. Juni 202227.161,0527.483,5726.930,7527.483,2127.483,2138.761.000
17. Juni 202226.788,9427.295,2326.698,1427.061,7427.061,74103.423.000
16. Juni 202227.745,7827.746,4826.606,4826.735,7726.735,7738.444.000
15. Juni 202227.543,7227.873,4227.503,1327.784,2727.784,2746.457.000
14. Juni 202227.932,0028.110,1127.340,9627.340,9627.340,9643.297.000
13. Juni 202228.443,3228.543,6527.631,9527.742,3527.742,3549.111.000
10. Juni 202229.530,5629.530,5628.759,5628.768,9828.768,9846.491.000
09. Juni 202230.070,8630.201,7929.644,9829.649,8929.649,8939.392.000
08. Juni 202230.449,6830.510,5130.062,2730.178,6430.178,6435.947.000
07. Juni 202230.397,2030.428,1130.185,3630.391,5830.391,5833.890.000
06. Juni 202230.402,1830.629,8630.343,8330.542,3830.542,3822.277.000
03. Juni 202230.382,6530.479,2630.181,9430.224,1830.224,1828.169.000
02. Juni 202229.864,6430.237,8829.851,5630.234,2430.234,2422.133.000
01. Juni 202230.076,4730.160,2929.726,6929.750,3329.750,3331.310.000
31. Mai 202230.171,5630.204,1429.910,2629.913,5029.913,5095.271.000
30. Mai 202229.930,4430.263,6829.930,4430.188,0230.188,0227.360.000
27. Mai 202229.504,6729.761,6329.428,7229.749,5529.749,5530.666.000
26. Mai 202229.131,6429.456,8529.121,8329.430,2729.430,2724.773.000
25. Mai 202229.017,4029.155,5428.783,0329.108,4429.108,4437.361.000
24. Mai 202229.252,6229.360,8128.880,9428.894,3328.894,3348.756.000
23. Mai 202229.529,5029.679,0429.202,5129.452,5229.452,5233.066.000
20. Mai 202229.217,1629.640,4729.156,1629.199,9529.199,9533.972.000
19. Mai 202228.855,0429.035,0028.526,3129.034,1129.034,1140.893.000
18. Mai 202229.437,9429.546,0029.080,0129.101,4829.101,4842.219.000
17. Mai 202229.165,1229.512,1529.108,5029.370,5029.370,5037.257.000
16. Mai 202228.817,0129.096,7928.739,9928.931,9028.931,9031.434.000
13. Mai 202228.369,9428.833,5228.369,9428.820,8228.820,8245.260.000
12. Mai 202228.205,3928.313,8827.640,1128.180,3028.180,3044.173.000
11. Mai 202228.119,2328.680,7828.028,7128.613,4228.613,4251.786.000
10. Mai 202228.028,6628.379,6127.919,9828.026,9628.026,9643.256.000
09. Mai 202228.628,8128.695,5627.815,4427.815,4427.815,4437.584.000
06. Mai 202229.269,5929.271,3428.501,9328.765,5528.765,5546.810.000
05. Mai 202230.056,5430.255,5329.314,1329.374,3729.374,3745.608.000
04. Mai 202229.996,1330.002,1829.607,4429.696,3729.696,3737.501.000
03. Mai 202229.627,2329.958,6629.589,1129.932,7729.932,7735.974.000
02. Mai 202229.930,6329.974,4228.819,5929.521,4129.521,4133.951.000
29. Apr. 202230.224,0530.452,7430.084,6730.093,0630.093,0633.671.000
28. Apr. 202230.044,0330.294,6429.848,4830.077,2430.077,2434.927.000
27. Apr. 202229.686,5329.940,3429.413,4629.816,3229.816,3247.342.000
26. Apr. 202230.495,1630.535,8829.726,8929.726,8929.726,8951.285.000
25. Apr. 202230.520,0930.634,1630.232,7830.241,2130.241,2136.473.000
22. Apr. 202231.147,6931.233,2030.800,1630.800,1630.800,1644.391.000
21. Apr. 202231.145,1231.664,1731.140,2031.443,3631.443,3646.164.000
20. Apr. 202230.751,6931.185,8930.632,0631.103,3031.103,3041.859.000
19. Apr. 202230.648,6530.817,8230.371,4530.724,0830.724,0830.706.000
14. Apr. 202230.495,8330.720,5430.362,6830.669,3530.669,3533.111.000
13. Apr. 202230.349,8930.421,9930.173,5730.405,7430.405,7435.193.000
12. Apr. 202230.287,7530.518,6430.056,0830.405,1130.405,1153.047.000
11. Apr. 202230.705,2430.849,4530.466,6830.571,6830.571,6836.833.000
08. Apr. 202230.640,9131.110,0830.640,9130.830,6430.830,6437.753.000
07. Apr. 202230.703,8730.845,1030.362,8330.394,5630.394,5637.654.000
06. Apr. 202231.535,9431.559,2830.478,5730.619,2230.619,2255.984.000
05. Apr. 202231.514,4431.777,3531.418,9231.553,8831.553,8844.267.000
04. Apr. 202231.334,7931.563,4131.163,7731.544,5831.544,5832.801.000
01. Apr. 202231.089,6531.301,9330.947,3731.192,6331.192,6332.628.000
31. März 202231.678,3531.817,0031.011,7131.011,7131.011,7145.106.000
30. März 202231.813,6431.813,6431.313,8231.519,1531.519,1542.850.000
29. März 202231.396,2231.893,2831.396,2231.862,1631.862,1657.977.000
28. März 202231.309,6731.650,1831.199,6731.236,3431.236,3438.414.000
25. März 202231.378,7131.430,8131.065,7531.171,5131.171,5141.055.100
24. März 202231.529,5031.622,3331.312,5131.346,8331.346,8329.536.000
23. März 202232.008,0732.104,7331.505,6731.541,8531.541,8524.456.000
22. März 202231.722,8331.990,3931.722,1831.914,5431.914,5428.311.000
21. März 202231.616,2731.752,8331.506,2031.681,6731.681,6730.728.000
18. März 202231.485,1631.672,8931.096,5131.605,7131.605,7139.995.000
17. März 202231.514,8731.673,3231.205,4731.472,5731.472,5741.812.000
16. März 202230.707,6431.565,4030.707,6431.368,0531.368,0551.036.000
15. März 202230.366,5330.525,2429.901,7530.354,0230.354,0234.415.000
14. März 202230.275,1630.732,2530.259,6630.526,3130.526,3137.570.000
11. März 202229.540,0130.510,7529.384,2529.960,1929.960,1966.704.000
10. März 202230.120,3030.173,8529.339,2829.465,8929.465,8973.751.000
09. März 202228.752,8930.043,9728.752,8930.043,9730.043,9781.698.000
08. März 202228.193,8429.048,1228.010,3928.170,9628.170,9681.529.000
07. März 202228.244,6828.973,7327.386,5628.342,7328.342,73106.925.000
04. März 202230.086,1330.110,6728.857,6128.858,5328.858,5393.971.000
03. März 202231.104,5931.373,5630.319,3330.332,8830.332,8866.658.000
02. März 202230.866,7031.285,2830.455,9731.100,3631.100,3671.986.000
01. März 202231.862,3931.975,9730.984,6330.984,6330.984,6381.692.000
28. Feb. 202231.863,5931.928,2231.447,4831.873,3531.873,3581.016.000
25. Feb. 202230.960,3831.868,1830.815,7131.800,3131.800,3165.529.000
24. Feb. 202231.003,4231.278,5630.240,1130.663,5830.663,5899.849.000
23. Feb. 202232.262,9532.623,6731.841,6831.887,1131.887,1149.474.000
22. Feb. 202231.650,6932.448,0031.420,6232.191,6432.191,6460.989.000
21. Feb. 202233.092,9433.219,1232.142,6832.331,2432.331,2445.017.700
18. Feb. 202233.365,5433.527,7432.914,0232.972,6632.972,6644.255.000
17. Feb. 202233.567,0433.753,6533.292,7233.389,0333.389,0349.953.000
16. Feb. 202233.583,5633.786,5133.409,6733.532,5433.532,5441.927.000
15. Feb. 202232.646,0033.531,6432.594,6833.465,7533.465,7547.447.000
14. Feb. 202232.746,7232.791,2532.104,6832.733,5132.733,5163.961.000
11. Feb. 202233.322,0233.568,2933.170,3633.403,5433.403,5439.791.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...