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
2022-12-30 128.18 128.18 126.90 126.90 0.0M
2022-12-29 127.08 128.50 126.98 128.50 0.0M
2022-12-28 127.86 128.24 127.44 127.44 0.0M
2022-12-27 128.58 128.80 127.80 128.00 0.0M
2022-12-23 127.18 128.10 126.70 127.66 0.0M
2022-12-22 128.92 128.92 126.76 126.90 0.0M
2022-12-21 127.18 128.76 126.90 128.76 0.0M
2022-12-20 125.10 126.16 125.10 126.16 0.0M
2022-12-19 126.00 127.34 126.00 126.46 0.0M
2022-12-16 127.72 127.72 125.92 126.16 0.0M
2022-12-15 129.56 129.84 127.96 127.96 0.0M
2022-12-14 130.78 130.82 130.32 130.82 0.0M
2022-12-13 129.56 133.16 129.30 131.48 0.0M
2022-12-12 128.66 128.88 128.66 128.88 0.0M
2022-12-09 128.84 129.50 128.84 129.44 0.0M
2022-12-08 128.34 129.06 127.74 128.64 0.0M
2022-12-07 128.82 128.82 127.88 127.88 0.0M
2022-12-06 130.64 130.68 129.32 129.58 0.0M
2022-12-05 131.96 132.24 130.96 130.96 0.0M
2022-12-02 131.34 132.96 131.34 132.34 0.0M
2022-12-01 132.04 132.06 130.64 131.24 0.0M
2022-11-30 128.46 129.42 128.46 129.42 0.0M
2022-11-29 129.48 129.48 128.10 128.10 0.0M
2022-11-28 130.30 131.08 129.30 129.44 0.0M
2022-11-25 131.20 131.52 131.16 131.34 0.0M
2022-11-24 130.26 131.84 130.26 131.74 0.0M
2022-11-23 129.44 129.80 128.94 129.58 0.0M
2022-11-22 128.30 129.56 128.30 129.42 0.0M
2022-11-21 129.68 129.68 128.66 129.22 0.0M
2022-11-18 128.82 130.34 128.74 130.14 0.0M
2022-11-17 130.20 130.20 128.26 128.96 0.0M
2022-11-16 132.26 132.26 129.30 129.54 0.0M
2022-11-15 133.30 133.30 131.52 132.40 0.0M
2022-11-14 131.86 133.12 131.60 133.06 0.0M
2022-11-11 129.22 131.36 128.80 131.36 0.0M
2022-11-10 121.24 127.68 121.24 127.68 0.0M
2022-11-09 123.06 123.16 122.14 122.66 0.0M
2022-11-08 121.24 123.80 121.18 123.80 0.0M
2022-11-07 119.98 121.92 119.98 121.72 0.0M
2022-11-04 119.00 121.10 119.00 120.20 0.0M
2022-11-03 117.78 118.26 116.56 117.44 0.0M
2022-11-02 121.56 121.56 120.04 120.04 0.0M
2022-11-01 121.50 123.18 120.98 121.32 0.0M
2022-10-31 119.82 120.34 119.60 119.80 0.0M
2022-10-28 119.54 119.96 119.20 119.54 0.0M
2022-10-27 121.98 122.18 119.42 121.18 0.0M
2022-10-26 120.48 122.40 120.48 122.38 0.0M
2022-10-25 118.28 120.40 117.52 120.40 0.0M
2022-10-24 117.60 117.94 115.90 117.60 0.0M
2022-10-21 116.24 116.76 114.64 115.90 0.0M
2022-10-20 115.94 117.90 115.68 117.74 0.0M
2022-10-19 117.88 117.88 116.02 116.12 0.0M
2022-10-18 118.10 119.02 117.42 117.42 0.0M
2022-10-17 113.42 116.20 113.00 116.20 0.0M
2022-10-14 115.06 115.14 112.82 112.82 0.0M
2022-10-13 109.78 112.56 108.48 112.56 0.0M
2022-10-12 111.80 112.10 110.70 110.72 0.0M
2022-10-11 112.44 112.96 111.30 112.22 0.0M
2022-10-10 112.78 116.00 112.78 113.64 0.0M
2022-10-07 115.88 116.32 113.58 113.96 0.0M
2022-10-06 117.70 118.04 116.44 116.44 0.0M
2022-10-05 118.54 118.76 115.62 116.24 0.0M
2022-10-04 116.38 118.78 115.94 118.78 0.0M
2022-10-03 111.72 114.66 111.22 114.64 0.0M
2022-09-30 111.24 113.28 111.22 113.02 0.0M
2022-09-29 112.00 112.00 109.42 110.36 0.0M
2022-09-28 112.06 112.86 109.60 112.86 0.0M
2022-09-27 114.60 114.70 112.96 112.96 0.0M
2022-09-26 113.26 115.22 113.24 113.58 0.0M
2022-09-23 117.46 117.46 113.40 114.06 0.0M
2022-09-22 118.22 120.12 117.70 117.70 0.0M
2022-09-21 119.08 121.02 119.08 121.02 0.0M
2022-09-20 121.94 122.22 119.70 120.02 0.0M
2022-09-19 120.54 121.46 120.28 121.18 0.0M
2022-09-16 121.40 122.16 120.34 121.12 0.0M
2022-09-15 125.66 125.82 123.68 123.68 0.0M
2022-09-14 127.36 127.72 125.08 125.44 0.0M
2022-09-13 132.76 132.76 128.06 128.06 0.0M
2022-09-12 131.36 132.78 131.36 132.36 0.0M
2022-09-09 127.98 129.98 127.98 129.98 0.0M
2022-09-08 127.64 127.64 126.58 127.06 0.0M
2022-09-07 124.56 126.68 124.56 126.44 0.0M
2022-09-06 126.00 126.98 125.40 125.86 0.0M
2022-09-05 123.68 124.68 123.68 124.68 0.0M
2022-09-02 125.24 127.48 124.52 127.34 0.0M
2022-09-01 125.88 125.88 123.56 123.70 0.0M
2022-08-31 129.16 129.16 127.64 127.64 0.0M
2022-08-30 129.04 130.38 127.84 128.52 0.0M
2022-08-29 127.70 128.88 127.70 128.88 0.0M
2022-08-26 132.42 132.66 129.08 129.08 0.0M
2022-08-25 133.10 133.10 131.68 131.78 0.0M
2022-08-24 131.06 131.78 131.06 131.78 0.0M
2022-08-23 131.24 132.50 131.04 131.26 0.0M
2022-08-22 135.72 136.02 131.58 131.58 0.0M
2022-08-19 138.34 138.62 136.32 136.54 0.0M
2022-08-18 139.22 139.76 139.00 139.22 0.0M
2022-08-17 142.42 142.42 139.26 139.26 0.0M
2022-08-16 141.50 142.84 141.50 142.20 0.0M
2022-08-15 141.78 141.78 140.82 141.06 0.0M
2022-08-12 140.92 141.58 140.68 141.20 0.0M
2022-08-11 141.54 141.68 140.70 141.06 0.0M
2022-08-10 136.66 140.64 136.40 140.64 0.0M
2022-08-09 140.72 140.72 137.84 137.92 0.0M
2022-08-08 141.76 141.84 140.82 140.88 0.0M
2022-08-05 142.50 142.74 140.10 140.42 0.0M
2022-08-04 141.20 143.02 141.12 142.38 0.0M
2022-08-03 138.32 140.78 138.32 140.68 0.0M
2022-08-02 137.82 138.62 137.32 138.54 0.0M
2022-08-01 138.56 139.20 138.34 138.70 0.0M
2022-07-29 136.76 138.84 136.76 138.40 0.0M
2022-07-28 135.24 135.68 134.92 135.68 0.0M
2022-07-27 132.14 134.14 132.14 133.94 0.0M
2022-07-26 134.46 134.46 131.80 131.80 0.0M
2022-07-25 134.82 135.62 134.72 134.72 0.0M
2022-07-22 134.40 136.64 134.26 135.36 0.0M
2022-07-21 134.84 135.30 134.48 134.92 0.0M
2022-07-20 135.02 135.64 133.98 134.98 0.0M
2022-07-19 130.28 134.42 130.24 134.16 0.0M
2022-07-18 130.40 131.56 130.40 131.22 0.0M
2022-07-15 127.02 129.48 127.02 129.32 0.0M
2022-07-14 129.04 129.04 125.88 126.42 0.0M
2022-07-13 129.82 129.82 127.86 129.04 0.0M
2022-07-12 129.20 130.32 128.38 130.32 0.0M
2022-07-11 130.12 132.02 130.04 130.10 0.0M
2022-07-08 130.10 133.24 129.86 132.96 0.0M
2022-07-07 127.70 130.76 127.70 130.76 0.0M
2022-07-06 126.26 127.16 125.54 126.40 0.0M
2022-07-05 131.06 131.10 125.58 126.04 0.0M
2022-07-04 132.98 132.98 130.26 130.26 0.0M
2022-07-01 130.50 132.60 130.50 132.16 0.0M
2022-06-30 132.52 132.52 130.70 131.94 0.0M
2022-06-29 136.72 136.72 134.40 135.00 0.0M
2022-06-28 140.22 140.22 138.62 138.62 0.0M
2022-06-27 138.76 140.42 138.20 138.78 0.0M
2022-06-24 135.40 137.96 135.40 137.74 0.0M
2022-06-23 137.70 137.70 135.30 135.30 0.0M
2022-06-22 137.56 140.04 136.80 139.22 0.0M
2022-06-21 141.16 141.58 140.66 140.66 0.0M
2022-06-20 138.74 140.28 138.74 140.28 0.0M
2022-06-17 137.04 139.22 136.86 138.24 0.0M
2022-06-16 141.62 141.62 136.48 136.48 0.0M
2022-06-15 141.80 142.32 141.02 142.06 0.0M
2022-06-14 143.20 143.20 139.74 139.74 0.0M
2022-06-13 144.94 145.36 141.32 141.74 0.0M
2022-06-10 150.30 150.30 146.98 146.98 0.0M
2022-06-09 153.26 153.72 151.58 151.68 0.0M
2022-06-08 155.68 155.68 153.74 154.30 0.0M
2022-06-07 155.28 155.38 154.28 155.28 0.0M
2022-06-06 155.24 156.38 155.24 156.12 0.0M
2022-06-03 155.54 155.54 154.44 154.44 0.0M
2022-06-02 152.54 154.46 152.54 154.46 0.0M
2022-06-01 153.98 153.98 151.98 151.98 0.0M
2022-05-31 154.20 154.20 153.02 153.06 0.0M
2022-05-30 154.16 154.36 153.80 154.24 0.0M
2022-05-27 151.02 152.14 150.76 152.14 0.0M
2022-05-26 148.96 150.40 148.96 150.40 0.0M
2022-05-25 148.48 149.04 147.26 148.64 0.0M
2022-05-24 149.30 150.06 147.66 147.66 0.0M
2022-05-23 151.24 151.24 149.28 150.58 0.0M
2022-05-20 149.44 151.24 149.18 149.20 0.0M
2022-05-19 147.24 148.44 146.12 148.44 0.0M
2022-05-18 150.74 150.74 148.68 148.68 0.0M
2022-05-17 149.48 150.64 149.00 150.12 0.0M
2022-05-16 147.66 148.18 147.28 147.58 0.0M
2022-05-13 145.70 147.32 145.64 147.30 0.0M
2022-05-12 142.98 144.08 141.68 144.08 0.0M
2022-05-11 143.74 146.20 143.74 146.20 0.0M
2022-05-10 143.10 144.34 143.10 143.14 0.0M
2022-05-09 145.48 145.48 142.22 142.22 0.0M
2022-05-06 149.02 149.40 145.74 146.92 0.0M
2022-05-05 154.68 154.68 150.08 150.08 0.0M
2022-05-04 153.16 153.16 151.76 151.76 0.0M
2022-05-03 151.44 152.96 151.44 152.90 0.0M
2022-05-02 152.96 152.96 150.82 150.94 0.0M
2022-04-29 154.90 155.34 153.74 153.98 0.0M
2022-04-28 153.98 154.68 152.96 153.70 0.0M
2022-04-27 152.20 152.94 150.82 152.46 0.0M
2022-04-26 155.66 155.66 152.00 152.00 0.0M
2022-04-25 155.98 156.18 154.58 154.68 0.0M
2022-04-22 159.40 159.40 157.44 157.44 0.0M
2022-04-21 159.52 161.68 159.52 160.80 0.0M
2022-04-20 156.88 159.22 156.74 159.04 0.0M
2022-04-19 156.30 157.24 155.70 157.04 0.0M
2022-04-14 155.68 156.76 155.68 156.70 0.0M
2022-04-13 155.46 155.46 154.78 155.40 0.0M
2022-04-12 154.24 155.46 153.98 155.30 0.0M
2022-04-11 156.82 157.46 156.22 156.46 0.0M
2022-04-08 158.00 158.02 157.32 157.50 0.0M
2022-04-07 156.70 157.22 155.40 155.40 0.0M
2022-04-06 160.68 161.20 155.82 156.58 0.0M
2022-04-05 161.40 162.30 160.88 161.14 0.0M
2022-04-04 160.74 161.40 159.50 161.26 0.0M
2022-04-01 158.78 159.96 158.60 159.42 0.0M
2022-03-31 162.36 162.38 158.64 158.64 0.0M
2022-03-30 161.80 161.80 160.26 161.16 0.0M
2022-03-29 161.22 162.86 161.22 162.78 0.0M
2022-03-28 160.78 160.78 159.62 159.68 0.0M
2022-03-25 160.68 160.68 159.30 159.30 0.0M
2022-03-24 161.54 161.54 160.20 160.20 0.0M
2022-03-23 163.60 164.00 161.14 161.14 0.0M
2022-03-22 163.08 163.48 162.54 163.24 0.0M
2022-03-21 162.30 162.44 161.34 161.72 0.0M
2022-03-18 161.24 161.94 159.78 161.94 0.0M
2022-03-17 161.76 161.76 159.80 160.88 0.0M
2022-03-16 158.56 160.78 158.26 160.34 0.0M
2022-03-15 154.72 155.68 153.52 155.40 0.0M
2022-03-14 155.44 156.52 154.92 155.98 0.0M
2022-03-11 151.54 155.98 150.48 153.28 0.0M
2022-03-10 152.96 153.50 150.10 150.60 0.0M
2022-03-09 147.68 153.86 147.68 153.86 0.0M
2022-03-08 143.94 147.80 143.70 144.04 0.0M
2022-03-07 143.10 146.86 140.34 144.58 0.0M
2022-03-04 153.08 153.82 147.42 147.42 0.0M
2022-03-03 159.88 159.88 155.04 155.04 0.0M
2022-03-02 157.30 159.94 155.84 159.00 0.0M
2022-03-01 163.34 163.34 158.34 158.34 0.0M
2022-02-28 162.62 163.14 161.02 163.10 0.0M
2022-02-25 158.42 162.64 157.84 162.64 0.0M
2022-02-24 157.30 159.98 154.62 156.74 0.0M
2022-02-23 165.32 166.38 162.98 163.02 0.0M
2022-02-22 160.62 165.10 160.62 164.56 0.0M
2022-02-21 169.60 169.60 164.86 165.34 0.0M
2022-02-18 170.80 171.24 168.58 168.58 0.0M
2022-02-17 172.32 172.32 170.40 170.64 0.0M
2022-02-16 171.88 172.18 171.06 171.42 0.0M
2022-02-15 167.56 171.24 167.56 171.16 0.0M
2022-02-14 166.32 167.62 164.30 167.54 0.0M
2022-02-11 169.96 171.22 169.80 170.72 0.0M
2022-02-10 173.70 173.70 171.56 171.56 0.0M
2022-02-09 171.70 173.28 171.70 172.82 0.0M
2022-02-08 169.50 170.14 169.04 170.08 0.0M
2022-02-07 170.16 170.34 168.16 169.24 0.0M
2022-02-04 172.98 172.98 168.82 169.14 0.0M
2022-02-03 173.56 173.56 171.98 172.00 0.0M
2022-02-02 174.14 175.42 173.94 173.94 0.0M
2022-02-01 172.14 172.86 172.08 172.50 0.0M
2022-01-31 170.70 170.74 169.08 170.48 0.0M
2022-01-28 169.50 169.50 168.18 169.10 0.0M
2022-01-27 166.88 170.36 166.88 170.08 0.0M
2022-01-26 168.14 170.12 167.94 169.44 0.0M
2022-01-25 165.92 166.14 165.00 165.72 0.0M
2022-01-24 171.06 171.34 163.70 164.68 0.0M
2022-01-21 173.40 173.40 170.82 172.10 0.0M
2022-01-20 175.40 175.68 174.14 175.68 0.0M
2022-01-19 173.14 175.78 173.14 174.56 0.0M
2022-01-18 176.28 176.28 174.08 174.64 0.0M
2022-01-17 177.02 177.36 176.42 176.92 0.0M
2022-01-14 177.12 177.46 176.52 176.52 0.0M
2022-01-13 177.80 178.64 177.78 177.90 0.0M
2022-01-12 178.92 179.18 177.96 178.36 0.0M
2022-01-11 177.52 177.60 177.00 177.28 0.0M
2022-01-10 179.40 179.40 175.98 175.98 0.0M
2022-01-07 179.52 179.52 178.30 178.88 0.0M
2022-01-06 180.06 180.06 178.72 179.62 0.0M
2022-01-05 181.80 182.40 181.80 182.20 0.0M
2022-01-04 182.10 182.44 181.64 181.64 0.0M
2022-01-03 181.78 181.94 181.08 181.34 0.0M