Deutsche Märkte schließen in 54 Minuten
DAX
17.977,22 +80,72 (+0,45%) Euro Stoxx 50
4.917,53 +26,92 (+0,55%) Dow Jones 30
38.533,26 +307,60 (+0,80%) Gold
2.296,40 -13,20 (-0,57%) EUR/USD
1,0757 +0,0030 (+0,28%) Bitcoin EUR
57.208,17 +2.471,44 (+4,52%)
Medigene AG (MDG1.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 04:05PM CEST. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,5000 | 1,5900 | 1,4550 | 1,5050 | 1,5050 | 44.132 |
| 02. Mai 2024 | 1,4300 | 1,6150 | 1,4200 | 1,5500 | 1,5500 | 80.896 |
| 30. Apr. 2024 | 1,4750 | 1,4750 | 1,3100 | 1,3800 | 1,3800 | 42.353 |
| 29. Apr. 2024 | 1,4550 | 1,5200 | 1,4350 | 1,4400 | 1,4400 | 19.512 |
| 26. Apr. 2024 | 1,5200 | 1,6150 | 1,4450 | 1,5050 | 1,5050 | 44.837 |
| 25. Apr. 2024 | 1,5450 | 1,6000 | 1,5000 | 1,5950 | 1,5950 | 12.206 |
| 24. Apr. 2024 | 1,6450 | 1,7350 | 1,5350 | 1,5900 | 1,5900 | 42.373 |
| 23. Apr. 2024 | 1,5716 | 1,7900 | 1,5289 | 1,6333 | 1,6333 | 120.132 |
| 22. Apr. 2024 | 1,8375 | 1,8707 | 1,8233 | 1,8233 | 1,8233 | 3.672 |
| 19. Apr. 2024 | 1,8375 | 1,8422 | 1,7330 | 1,8233 | 1,8233 | 6.113 |
| 18. Apr. 2024 | 1,7425 | 1,9277 | 1,7283 | 1,8280 | 1,8280 | 22.618 |
| 17. Apr. 2024 | 1,8043 | 1,8090 | 1,6666 | 1,7520 | 1,7520 | 33.743 |
| 16. Apr. 2024 | 1,8138 | 1,8992 | 1,8043 | 1,8707 | 1,8707 | 29.079 |
| 15. Apr. 2024 | 2,0500 | 2,0500 | 1,9000 | 2,0100 | 2,0100 | 20.340 |
| 12. Apr. 2024 | 2,1900 | 2,1900 | 2,0000 | 2,0600 | 2,0600 | 7.677 |
| 11. Apr. 2024 | 2,1100 | 2,1900 | 1,9800 | 2,1300 | 2,1300 | 23.493 |
| 10. Apr. 2024 | 2,1000 | 2,1600 | 2,0500 | 2,1600 | 2,1600 | 11.026 |
| 09. Apr. 2024 | 2,1200 | 2,2400 | 2,0300 | 2,1300 | 2,1300 | 18.277 |
| 08. Apr. 2024 | 2,1900 | 2,2000 | 2,1100 | 2,1400 | 2,1400 | 8.820 |
| 05. Apr. 2024 | 2,1900 | 2,2400 | 2,0700 | 2,1700 | 2,1700 | 24.557 |
| 04. Apr. 2024 | 2,0100 | 2,2700 | 2,0000 | 2,2000 | 2,2000 | 61.978 |
| 03. Apr. 2024 | 2,0600 | 2,1500 | 1,9100 | 2,0400 | 2,0400 | 33.572 |
| 02. Apr. 2024 | 2,0700 | 2,1900 | 2,0700 | 2,1900 | 2,1900 | 17.710 |
| 28. März 2024 | 2,0200 | 2,2800 | 1,9200 | 2,1100 | 2,1100 | 123.601 |
| 27. März 2024 | 2,4400 | 2,4400 | 2,1200 | 2,1200 | 2,1200 | 56.527 |
| 26. März 2024 | 2,7600 | 2,8400 | 2,3100 | 2,3600 | 2,3600 | 171.348 |
| 25. März 2024 | 2,5200 | 2,9000 | 2,3500 | 2,7200 | 2,7200 | 234.877 |
| 22. März 2024 | 2,0900 | 2,8000 | 2,0800 | 2,3500 | 2,3500 | 191.378 |
| 21. März 2024 | 1,6850 | 2,0000 | 1,6850 | 2,0000 | 2,0000 | 78.444 |
| 20. März 2024 | 1,6850 | 1,7600 | 1,6100 | 1,7000 | 1,7000 | 13.628 |
| 19. März 2024 | 1,6950 | 1,8000 | 1,6100 | 1,6550 | 1,6550 | 39.417 |
| 18. März 2024 | 1,6950 | 1,8000 | 1,6050 | 1,7400 | 1,7400 | 62.713 |
| 15. März 2024 | 1,5000 | 1,7000 | 1,4750 | 1,6200 | 1,6200 | 49.811 |
| 14. März 2024 | 1,5000 | 1,5200 | 1,4550 | 1,4550 | 1,4550 | 8.072 |
| 13. März 2024 | 1,5000 | 1,5600 | 1,4600 | 1,4600 | 1,4600 | 13.188 |
| 12. März 2024 | 1,4750 | 1,5550 | 1,4550 | 1,5000 | 1,5000 | 17.723 |
| 11. März 2024 | 1,4750 | 1,4750 | 1,4550 | 1,4550 | 1,4550 | 1.537 |
| 08. März 2024 | 1,5500 | 1,5550 | 1,5100 | 1,5100 | 1,5100 | 6.004 |
| 07. März 2024 | 1,5150 | 1,5750 | 1,5150 | 1,5150 | 1,5150 | 6.153 |
| 06. März 2024 | 1,5050 | 1,5450 | 1,5050 | 1,5450 | 1,5450 | 61 |
| 05. März 2024 | 1,4500 | 1,5850 | 1,4500 | 1,5300 | 1,5300 | 2.768 |
| 04. März 2024 | 1,5850 | 1,5850 | 1,5450 | 1,5450 | 1,5450 | 2.080 |
| 01. März 2024 | 1,6250 | 1,6250 | 1,4550 | 1,5200 | 1,5200 | 19.418 |
| 29. Feb. 2024 | 1,4600 | 1,5800 | 1,4600 | 1,4650 | 1,4650 | 5.981 |
| 28. Feb. 2024 | 1,4850 | 1,4950 | 1,4500 | 1,4500 | 1,4500 | 4.958 |
| 27. Feb. 2024 | 1,5050 | 1,5400 | 1,4550 | 1,5000 | 1,5000 | 6.871 |
| 26. Feb. 2024 | 1,4700 | 1,5800 | 1,4700 | 1,5050 | 1,5050 | 2.740 |
| 23. Feb. 2024 | 1,5400 | 1,6000 | 1,4950 | 1,5750 | 1,5750 | 9.098 |
| 22. Feb. 2024 | 1,5050 | 1,6400 | 1,5050 | 1,6400 | 1,6400 | 760 |
| 21. Feb. 2024 | 1,5250 | 1,6400 | 1,5000 | 1,5350 | 1,5350 | 9.645 |
| 20. Feb. 2024 | 1,5400 | 1,6000 | 1,5250 | 1,5250 | 1,5250 | 2.826 |
| 19. Feb. 2024 | 1,4800 | 1,6500 | 1,4800 | 1,5450 | 1,5450 | 6.950 |
| 16. Feb. 2024 | 1,6000 | 1,6000 | 1,5150 | 1,5550 | 1,5550 | 7.057 |
| 15. Feb. 2024 | 1,5950 | 1,5950 | 1,5450 | 1,5850 | 1,5850 | 7.025 |
| 14. Feb. 2024 | 1,5650 | 1,6100 | 1,4600 | 1,5800 | 1,5800 | 8.215 |
| 13. Feb. 2024 | 1,5600 | 1,6150 | 1,5150 | 1,5600 | 1,5600 | 11.302 |
| 12. Feb. 2024 | 1,5350 | 1,6500 | 1,4900 | 1,5900 | 1,5900 | 38.299 |
| 09. Feb. 2024 | 1,6200 | 1,6200 | 1,4850 | 1,4850 | 1,4850 | 4.349 |
| 08. Feb. 2024 | 1,5100 | 1,5950 | 1,5100 | 1,5500 | 1,5500 | 12.983 |
| 07. Feb. 2024 | 1,5500 | 1,5700 | 1,4950 | 1,5100 | 1,5100 | 13.475 |
| 06. Feb. 2024 | 1,4600 | 1,7700 | 1,4600 | 1,6300 | 1,6300 | 60.588 |
| 05. Feb. 2024 | 1,4000 | 1,4750 | 1,3900 | 1,4500 | 1,4500 | 16.516 |
| 02. Feb. 2024 | 1,4750 | 1,5000 | 1,4000 | 1,4650 | 1,4650 | 16.468 |
| 01. Feb. 2024 | 1,5000 | 1,5000 | 1,3900 | 1,4650 | 1,4650 | 16.773 |
| 31. Jan. 2024 | 1,4000 | 1,5000 | 1,4000 | 1,4850 | 1,4850 | 15.359 |
| 30. Jan. 2024 | 1,4300 | 1,4300 | 1,3850 | 1,3850 | 1,3850 | 5.696 |
| 29. Jan. 2024 | 1,3850 | 1,4100 | 1,3850 | 1,4100 | 1,4100 | 4.315 |
| 26. Jan. 2024 | 1,4200 | 1,4450 | 1,4050 | 1,4450 | 1,4450 | 5.833 |
| 25. Jan. 2024 | 1,4100 | 1,4450 | 1,4100 | 1,4400 | 1,4400 | 3.685 |
| 24. Jan. 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 1.683 |
| 23. Jan. 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 207 |
| 22. Jan. 2024 | 1,4000 | 1,4450 | 1,3950 | 1,4400 | 1,4400 | 6.611 |
| 19. Jan. 2024 | 1,4050 | 1,4350 | 1,4050 | 1,4350 | 1,4350 | 50 |
| 18. Jan. 2024 | 1,4200 | 1,4750 | 1,4050 | 1,4050 | 1,4050 | 7.029 |
| 17. Jan. 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 7.231 |
| 16. Jan. 2024 | 1,5000 | 1,5000 | 1,4050 | 1,4400 | 1,4400 | 2.430 |
| 15. Jan. 2024 | 1,4800 | 1,4800 | 1,3950 | 1,4300 | 1,4300 | 3.407 |
| 12. Jan. 2024 | 1,5050 | 1,5100 | 1,4300 | 1,4350 | 1,4350 | 2.570 |
| 11. Jan. 2024 | 1,5000 | 1,5300 | 1,4450 | 1,4600 | 1,4600 | 12.786 |
| 10. Jan. 2024 | 1,5000 | 1,5400 | 1,4700 | 1,4700 | 1,4700 | 8.993 |
| 09. Jan. 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5350 | 1,5350 | 5.084 |
| 08. Jan. 2024 | 1,4050 | 1,4250 | 1,4050 | 1,4250 | 1,4250 | 210 |
| 05. Jan. 2024 | 1,4750 | 1,5500 | 1,4450 | 1,4450 | 1,4450 | 6.482 |
| 04. Jan. 2024 | 1,6000 | 1,6450 | 1,5050 | 1,5100 | 1,5100 | 9.569 |
| 03. Jan. 2024 | 1,6850 | 1,6850 | 1,5950 | 1,6050 | 1,6050 | 14.058 |
| 02. Jan. 2024 | 1,5950 | 1,6100 | 1,5050 | 1,6100 | 1,6100 | 5.063 |
| 29. Dez. 2023 | 1,4100 | 1,6000 | 1,4000 | 1,5250 | 1,5250 | 23.680 |
| 28. Dez. 2023 | 1,4000 | 1,4450 | 1,4000 | 1,4350 | 1,4350 | 6.832 |
| 27. Dez. 2023 | 1,4050 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 14.931 |
| 22. Dez. 2023 | 1,4650 | 1,4650 | 1,4100 | 1,4250 | 1,4250 | 12.649 |
| 21. Dez. 2023 | 1,4500 | 1,4850 | 1,4300 | 1,4550 | 1,4550 | 7.330 |
| 20. Dez. 2023 | 1,4250 | 1,4500 | 1,4250 | 1,4450 | 1,4450 | 3.696 |
| 19. Dez. 2023 | 1,4400 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 1.166 |
| 18. Dez. 2023 | 1,4500 | 1,4500 | 1,4450 | 1,4450 | 1,4450 | 13.396 |
| 15. Dez. 2023 | 1,4950 | 1,4950 | 1,4200 | 1,4650 | 1,4650 | 5.871 |
| 14. Dez. 2023 | 1,4000 | 1,4750 | 1,3500 | 1,4600 | 1,4600 | 23.781 |
| 13. Dez. 2023 | 1,4900 | 1,4900 | 1,4150 | 1,4200 | 1,4200 | 10.539 |
| 12. Dez. 2023 | 1,5000 | 1,5850 | 1,4900 | 1,4950 | 1,4950 | 11.742 |
| 11. Dez. 2023 | 1,5100 | 1,6000 | 1,5000 | 1,5450 | 1,5450 | 7.442 |
| 08. Dez. 2023 | 1,6150 | 1,6150 | 1,5100 | 1,5100 | 1,5100 | 989 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
