Amundi MDAX UCITS ETF Dist (LYX0R1)

MD4X
🏛️ Deutschland →
143.88
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 179.96 179.96 179.64 179.70 0.0M
2021-12-29 180.42 180.42 179.56 179.64 0.0M
2021-12-28 179.66 180.72 179.66 180.52 0.0M
2021-12-27 177.12 179.30 177.12 179.30 0.0M
2021-12-23 177.44 178.16 177.30 178.16 0.0M
2021-12-22 176.00 177.08 175.78 177.08 0.0M
2021-12-21 175.54 175.84 175.20 175.76 0.0M
2021-12-20 172.48 173.98 172.48 173.92 0.0M
2021-12-17 176.04 176.18 175.06 176.18 0.0M
2021-12-16 178.04 178.10 176.28 176.34 0.0M
2021-12-15 175.26 175.86 175.20 175.54 0.0M
2021-12-14 176.36 176.88 174.72 174.78 0.0M
2021-12-13 176.24 177.50 176.22 176.32 0.0M
2021-12-10 176.00 176.16 175.90 175.96 0.0M
2021-12-09 178.00 178.00 176.92 176.96 0.0M
2021-12-08 178.00 178.00 177.40 177.40 0.0M
2021-12-07 175.64 178.36 175.64 178.30 0.0M
2021-12-06 173.68 174.08 172.72 173.84 0.0M
2021-12-03 174.10 174.30 172.40 172.44 0.0M
2021-12-02 174.06 174.34 171.98 172.86 0.0M
2021-12-01 174.32 175.72 174.06 175.72 0.0M
2021-11-30 173.24 174.76 173.24 173.44 0.0M
2021-11-29 174.48 174.98 174.26 174.34 0.0M
2021-11-26 174.42 175.72 173.16 173.20 0.0M
2021-11-25 178.12 179.08 178.12 179.08 0.0M
2021-11-24 179.30 179.30 177.04 178.22 0.0M
2021-11-23 180.34 180.82 179.18 179.18 0.0M
2021-11-22 184.18 184.18 182.18 182.40 0.0M
2021-11-19 184.04 184.40 182.72 183.68 0.0M
2021-11-18 184.34 184.76 183.30 183.92 0.0M
2021-11-17 184.96 185.74 184.78 184.86 0.0M
2021-11-16 185.16 185.58 184.80 185.30 0.0M
2021-11-15 183.36 184.76 183.28 184.76 0.0M
2021-11-12 182.70 183.58 182.70 183.52 0.0M
2021-11-11 183.72 184.04 183.34 183.88 0.0M
2021-11-10 184.90 184.90 183.36 184.04 0.0M
2021-11-09 184.78 185.10 184.62 184.62 0.0M
2021-11-08 183.50 184.80 183.50 184.80 0.0M
2021-11-05 183.52 183.98 183.16 183.30 0.0M
2021-11-04 183.66 183.80 183.12 183.56 0.0M
2021-11-03 180.48 181.74 180.48 181.74 0.0M
2021-11-02 179.38 180.08 179.24 179.98 0.0M
2021-11-01 179.50 180.14 179.50 179.74 0.0M
2021-10-29 178.20 178.30 177.48 178.24 0.0M
2021-10-28 178.58 179.24 178.20 179.24 0.0M
2021-10-27 179.84 180.02 179.10 179.10 0.0M
2021-10-26 179.06 180.06 179.06 179.56 0.0M
2021-10-25 178.28 178.32 177.92 178.32 0.0M
2021-10-22 178.16 178.84 178.00 178.12 0.0M
2021-10-21 175.78 177.80 175.78 177.66 0.0M
2021-10-20 176.74 177.16 176.06 176.78 0.0M
2021-10-19 176.34 177.10 176.34 176.94 0.0M
2021-10-18 175.32 175.98 175.22 175.98 0.0M
2021-10-15 175.36 175.82 175.12 175.74 0.0M
2021-10-14 173.58 174.88 173.58 174.78 0.0M
2021-10-13 171.30 173.16 171.30 172.60 0.0M
2021-10-12 169.84 171.88 169.84 171.88 0.0M
2021-10-11 170.56 171.56 170.36 171.56 0.0M
2021-10-08 171.58 171.92 170.68 170.86 0.0M
2021-10-07 171.48 171.70 169.82 171.40 0.0M
2021-10-06 172.34 172.34 169.92 170.26 0.0M
2021-10-05 173.12 174.10 172.38 174.10 0.0M
2021-10-04 174.22 174.76 172.96 172.96 0.0M
2021-10-01 173.36 174.88 173.02 174.84 0.0M
2021-09-30 177.40 177.40 175.70 175.92 0.0M
2021-09-29 177.66 178.70 176.70 176.76 0.0M
2021-09-28 179.50 179.50 176.56 176.56 0.0M
2021-09-27 182.28 182.28 180.44 180.44 0.0M
2021-09-24 180.84 180.84 180.14 180.36 0.0M
2021-09-23 181.66 182.08 181.20 181.60 0.0M
2021-09-22 180.20 180.34 179.32 180.22 0.0M
2021-09-21 178.88 179.90 178.64 179.08 0.0M
2021-09-20 178.14 178.64 176.60 177.94 0.0M
2021-09-17 183.08 183.46 181.08 181.08 0.0M
2021-09-16 181.74 181.90 181.64 181.88 0.0M
2021-09-15 183.10 183.14 181.40 181.40 0.0M
2021-09-14 182.86 183.48 182.78 183.48 0.0M
2021-09-13 185.16 185.16 183.16 183.16 0.0M
2021-09-10 185.16 185.44 184.64 184.66 0.0M
2021-09-09 182.80 184.94 182.80 184.74 0.0M
2021-09-08 184.32 184.82 183.86 183.88 0.0M
2021-09-07 185.52 185.92 185.32 185.46 0.0M
2021-09-06 184.98 185.80 184.98 185.28 0.0M
2021-09-03 185.36 185.36 183.94 184.46 0.0M
2021-09-02 185.70 186.20 185.56 185.58 0.0M
2021-09-01 185.16 185.56 184.36 185.40 0.0M
2021-08-31 185.40 185.92 183.36 184.02 0.0M
2021-08-30 185.06 185.80 185.06 185.58 0.0M
2021-08-27 183.40 184.88 183.40 184.88 0.0M
2021-08-26 183.70 184.20 183.70 183.94 0.0M
2021-08-25 185.70 185.70 184.76 184.78 0.0M
2021-08-24 184.48 185.02 184.48 184.92 0.0M
2021-08-23 183.74 183.90 183.58 183.84 0.0M
2021-08-20 182.02 182.70 181.38 182.52 0.0M
2021-08-19 182.38 182.38 180.92 182.14 0.0M
2021-08-18 183.50 184.38 183.50 184.26 0.0M
2021-08-17 182.16 182.90 182.16 182.76 0.0M
2021-08-16 182.90 183.28 182.44 182.84 0.0M
2021-08-13 183.06 183.78 183.06 183.78 0.0M
2021-08-12 182.62 183.32 182.08 183.28 0.0M
2021-08-11 183.32 183.32 182.66 183.06 0.0M
2021-08-10 182.60 183.78 182.60 183.52 0.0M
2021-08-09 182.18 182.32 181.94 182.22 0.0M
2021-08-06 182.36 183.06 181.84 181.90 0.0M
2021-08-05 180.60 182.86 180.60 182.86 0.0M
2021-08-04 181.24 181.72 181.24 181.54 0.0M
2021-08-03 180.60 181.08 180.50 180.66 0.0M
2021-08-02 180.90 181.12 179.98 181.10 0.0M
2021-07-30 178.96 180.32 178.26 179.90 0.0M
2021-07-29 181.06 181.06 180.32 180.42 0.0M
2021-07-28 178.84 180.10 178.84 180.10 0.0M
2021-07-27 179.38 179.38 177.72 178.76 0.0M
2021-07-26 179.48 179.74 179.22 179.50 0.0M
2021-07-23 179.30 180.34 179.30 179.94 0.0M
2021-07-22 177.66 178.82 177.34 178.38 0.0M
2021-07-21 175.02 176.62 175.02 176.60 0.0M
2021-07-20 174.46 174.64 173.00 173.78 0.0M
2021-07-19 174.94 174.94 172.72 173.28 0.0M
2021-07-16 177.16 177.46 175.90 176.34 0.0M
2021-07-15 177.22 177.38 176.42 176.76 0.0M
2021-07-14 178.44 178.44 177.78 177.94 0.0M
2021-07-13 178.58 178.86 178.48 178.76 0.0M
2021-07-12 178.36 178.90 178.18 178.78 0.0M
2021-07-09 177.36 178.00 177.28 178.00 0.0M
2021-07-08 177.12 177.60 175.02 175.70 0.0M
2021-07-07 178.04 178.44 177.64 178.08 0.0M
2021-07-06 179.42 180.22 179.42 179.70 0.0M
2021-07-05 179.02 179.68 178.80 179.56 0.0M
2021-07-02 178.50 179.28 178.04 179.14 0.0M
2021-07-01 178.14 178.24 176.90 178.08 0.0M
2021-06-30 178.58 178.58 176.48 177.06 0.0M
2021-06-29 178.46 179.20 178.30 178.30 0.0M
2021-06-28 178.86 179.16 178.26 178.26 0.0M
2021-06-25 178.90 179.24 178.90 179.24 0.0M
2021-06-24 176.98 178.60 176.98 178.60 0.0M
2021-06-23 178.26 178.26 176.16 176.16 0.0M
2021-06-22 177.94 178.18 177.48 178.08 0.0M
2021-06-21 176.56 177.72 175.60 177.72 0.0M
2021-06-18 178.46 178.46 176.88 176.88 0.0M
2021-06-17 177.34 178.06 177.34 178.06 0.0M
2021-06-16 177.84 178.20 177.50 177.92 0.0M
2021-06-15 178.04 178.54 177.58 177.58 0.0M
2021-06-14 177.86 178.16 177.86 177.90 0.0M
2021-06-11 175.76 177.04 175.76 176.90 0.0M
2021-06-10 175.98 175.98 175.16 175.62 0.0M
2021-06-09 175.60 176.08 175.48 175.74 0.0M
2021-06-08 176.64 176.70 175.60 175.60 0.0M
2021-06-07 175.80 176.54 174.92 176.38 0.0M
2021-06-04 174.06 175.20 174.06 175.20 0.0M
2021-06-03 174.12 174.12 173.26 173.98 0.0M
2021-06-02 174.96 174.96 173.92 174.12 0.0M
2021-06-01 173.26 175.04 173.26 174.72 0.0M
2021-05-31 172.92 173.20 172.62 172.62 0.0M
2021-05-28 172.02 173.40 172.02 173.14 0.0M
2021-05-27 170.74 172.00 170.74 171.64 0.0M
2021-05-26 170.76 170.98 170.40 170.40 0.0M
2021-05-25 169.90 170.46 169.90 170.12 0.0M
2021-05-21 168.46 168.94 168.46 168.56 0.0M
2021-05-20 166.58 168.14 166.44 168.14 0.0M
2021-05-19 165.86 165.90 164.50 165.90 0.0M
2021-05-18 167.90 168.26 167.54 167.82 0.0M
2021-05-17 168.00 168.00 166.96 166.96 0.0M
2021-05-14 166.50 167.14 165.08 167.12 0.0M
2021-05-13 162.60 165.12 161.46 164.90 0.0M
2021-05-12 166.10 166.10 164.42 164.42 0.0M
2021-05-11 166.24 166.24 163.72 165.12 0.0M
2021-05-10 169.64 169.64 168.50 168.56 0.0M
2021-05-07 169.30 169.80 168.58 169.80 0.0M
2021-05-06 169.48 169.48 167.98 168.00 0.0M
2021-05-05 167.96 169.22 167.80 169.12 0.0M
2021-05-04 170.70 170.70 166.70 166.70 0.0M
2021-05-03 170.34 171.40 170.28 171.40 0.0M
2021-04-30 170.76 170.82 169.98 169.98 0.0M
2021-04-29 171.94 171.96 169.94 170.20 0.0M
2021-04-28 172.60 172.60 171.22 171.44 0.0M
2021-04-27 171.66 171.96 171.56 171.90 0.0M
2021-04-26 171.16 171.84 171.08 171.76 0.0M
2021-04-23 170.34 170.84 169.44 170.54 0.0M
2021-04-22 169.28 170.94 169.28 170.94 0.0M
2021-04-21 170.00 170.00 167.84 169.40 0.0M
2021-04-20 171.88 172.10 169.12 169.18 0.0M
2021-04-19 173.70 173.70 172.14 172.14 0.0M
2021-04-16 172.76 173.58 172.52 173.08 0.0M
2021-04-15 170.56 172.16 170.56 171.70 0.0M
2021-04-14 170.04 170.58 170.00 170.06 0.0M
2021-04-13 169.30 170.36 169.30 169.76 0.0M
2021-04-12 170.04 170.04 168.82 168.82 0.0M
2021-04-09 170.18 170.86 170.14 170.26 0.0M
2021-04-08 169.88 169.98 169.14 169.98 0.0M
2021-04-07 169.18 169.50 168.88 168.98 0.0M
2021-04-06 169.58 169.58 168.44 168.88 0.0M
2021-04-01 166.06 167.94 166.06 167.94 0.0M
2021-03-31 165.04 165.82 165.04 165.14 0.0M
2021-03-30 164.20 165.14 164.20 165.06 0.0M
2021-03-29 165.44 165.44 163.54 163.54 0.0M
2021-03-26 163.90 164.70 163.90 164.34 0.0M
2021-03-25 162.00 163.00 161.00 162.96 0.0M
2021-03-24 163.80 164.34 163.76 163.98 0.0M
2021-03-23 165.18 166.00 164.76 165.16 0.0M
2021-03-22 164.12 165.62 164.12 165.62 0.0M
2021-03-19 165.00 165.34 164.26 164.42 0.0M
2021-03-18 167.14 167.14 166.06 166.24 0.0M
2021-03-17 166.90 166.90 165.44 165.44 0.0M
2021-03-16 166.34 167.32 166.32 166.76 0.0M
2021-03-15 165.92 165.92 165.26 165.46 0.0M
2021-03-12 165.10 165.66 164.46 165.30 0.0M
2021-03-11 164.42 166.16 164.42 166.16 0.0M
2021-03-10 164.12 164.90 164.08 164.08 0.0M
2021-03-09 162.66 164.94 162.40 164.52 0.0M
2021-03-08 160.86 163.08 160.58 162.88 0.0M
2021-03-05 161.44 162.40 159.92 159.92 0.0M
2021-03-04 163.14 163.14 161.56 163.12 0.0M
2021-03-03 166.20 166.20 163.60 164.26 0.0M
2021-03-02 165.58 166.90 165.24 165.24 0.0M
2021-03-01 165.28 166.26 165.24 165.98 0.0M
2021-02-26 161.42 163.56 161.42 162.80 0.0M
2021-02-25 166.48 166.60 164.60 164.60 0.0M
2021-02-24 164.94 165.84 164.60 165.32 0.0M
2021-02-23 166.84 166.84 162.54 164.70 0.0M
2021-02-22 166.48 166.66 166.04 166.56 0.0M
2021-02-19 168.26 168.60 167.62 168.50 0.0M
2021-02-18 169.38 169.38 167.56 167.56 0.0M
2021-02-17 171.00 171.30 169.70 169.70 0.0M
2021-02-16 171.62 172.56 171.62 172.02 0.0M
2021-02-15 171.04 171.44 170.82 171.04 0.0M
2021-02-12 169.04 169.66 169.04 169.62 0.0M
2021-02-11 167.30 169.40 167.30 169.32 0.0M
2021-02-10 168.40 168.54 166.68 167.20 0.0M
2021-02-09 169.40 169.40 167.94 167.94 0.0M
2021-02-08 169.56 169.66 169.00 169.00 0.0M
2021-02-05 168.84 169.08 168.40 168.64 0.0M
2021-02-04 167.90 168.66 167.88 168.52 0.0M
2021-02-03 168.10 168.10 167.20 167.56 0.0M
2021-02-02 165.00 166.90 165.00 166.90 0.0M
2021-02-01 163.32 163.98 163.32 163.68 0.0M
2021-01-29 161.06 163.18 161.06 161.68 0.0M
2021-01-28 160.94 164.28 159.20 163.76 0.0M
2021-01-27 164.46 164.46 161.78 163.16 0.0M
2021-01-26 163.02 165.08 163.02 164.22 0.0M
2021-01-25 165.70 165.70 163.06 163.26 0.0M
2021-01-22 164.84 164.84 163.70 164.62 0.0M
2021-01-21 165.82 165.82 165.04 165.06 0.0M
2021-01-20 163.24 164.68 163.24 164.28 0.0M
2021-01-19 163.04 163.62 162.72 162.72 0.0M
2021-01-18 160.00 162.26 160.00 162.24 0.0M
2021-01-15 162.82 162.96 161.24 161.46 0.0M
2021-01-14 163.12 164.14 163.12 164.14 0.0M
2021-01-13 162.10 163.32 162.10 162.90 0.0M
2021-01-12 162.42 162.42 161.94 162.30 0.0M
2021-01-11 163.48 163.48 161.34 161.82 0.0M
2021-01-08 164.66 164.66 162.80 163.16 0.0M
2021-01-07 162.62 162.82 162.08 162.48 0.0M
2021-01-06 162.28 162.28 160.86 161.92 0.0M
2021-01-05 160.80 161.66 160.80 161.64 0.0M
2021-01-04 163.40 163.40 160.96 161.02 0.0M