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
2023-12-29 133.94 134.12 133.86 134.06 0.0M
2023-12-28 134.50 134.50 133.62 133.84 0.0M
2023-12-27 133.48 134.40 133.32 134.30 0.0M
2023-12-22 133.92 134.00 133.08 133.22 0.0M
2023-12-21 133.94 134.64 133.94 134.64 0.0M
2023-12-20 135.02 135.32 134.30 135.32 0.0M
2023-12-19 133.58 134.32 133.58 134.32 0.0M
2023-12-18 133.10 133.48 132.74 133.10 0.0M
2023-12-15 135.06 135.44 134.10 134.26 0.0M
2023-12-14 133.90 134.80 133.90 134.46 0.0M
2023-12-13 131.60 131.98 130.50 130.74 0.0M
2023-12-12 132.40 132.40 131.34 131.54 0.0M
2023-12-11 133.70 134.30 133.70 134.30 0.0M
2023-12-08 133.92 134.70 133.92 134.70 0.0M
2023-12-07 133.84 133.90 133.10 133.90 0.0M
2023-12-06 134.14 135.12 133.98 134.98 0.0M
2023-12-05 132.78 133.72 132.78 133.72 0.0M
2023-12-04 133.86 134.22 133.02 133.08 0.0M
2023-12-01 132.54 133.62 132.54 133.62 0.0M
2023-11-30 132.80 132.80 132.10 132.10 0.0M
2023-11-29 131.60 132.88 131.60 132.80 0.0M
2023-11-28 131.34 131.34 130.84 131.32 0.0M
2023-11-27 132.30 132.50 131.80 131.80 0.0M
2023-11-24 131.68 132.34 131.48 132.34 0.0M
2023-11-23 131.74 131.98 131.26 131.74 0.0M
2023-11-22 131.54 132.02 131.54 131.94 0.0M
2023-11-21 133.02 133.02 130.96 130.96 0.0M
2023-11-20 132.78 133.36 132.78 133.20 0.0M
2023-11-17 132.00 133.04 132.00 132.70 0.0M
2023-11-16 132.38 132.50 131.06 131.06 0.0M
2023-11-15 132.74 134.00 132.74 133.50 0.0M
2023-11-14 128.44 132.56 128.44 132.56 0.0M
2023-11-13 127.78 128.26 127.64 128.26 0.0M
2023-11-10 128.88 128.88 127.12 127.56 0.0M
2023-11-09 128.48 130.60 128.48 130.34 0.0M
2023-11-08 126.92 128.26 126.92 128.18 0.0M
2023-11-07 125.08 126.84 125.08 126.78 0.0M
2023-11-06 127.28 127.28 125.74 125.74 0.0M
2023-11-03 126.08 128.30 126.08 126.88 0.0M
2023-11-02 123.32 125.84 123.32 124.82 0.0M
2023-11-01 121.08 121.50 120.42 121.38 0.0M
2023-10-31 121.12 121.34 121.00 121.14 0.0M
2023-10-30 121.14 121.16 120.44 120.44 0.0M
2023-10-27 120.28 120.56 119.98 119.98 0.0M
2023-10-26 119.42 120.14 119.42 120.10 0.0M
2023-10-25 123.06 123.06 120.68 121.20 0.0M
2023-10-24 122.84 123.60 122.58 123.22 0.0M
2023-10-23 121.42 121.56 119.70 121.56 0.0M
2023-10-20 121.66 122.12 121.42 121.46 0.0M
2023-10-19 124.30 124.54 123.34 123.34 0.0M
2023-10-18 126.06 126.06 124.54 124.60 0.0M
2023-10-17 126.08 126.34 125.02 126.12 0.0M
2023-10-16 126.08 126.50 125.54 126.32 0.0M
2023-10-13 127.38 127.38 125.88 125.88 0.0M
2023-10-12 129.66 129.66 127.64 127.64 0.0M
2023-10-11 128.52 129.24 128.12 128.36 0.0M
2023-10-10 128.80 130.20 128.80 130.18 0.0M
2023-10-09 127.36 128.00 126.92 127.32 0.0M
2023-10-06 127.12 128.24 127.12 128.22 0.0M
2023-10-05 128.36 128.36 127.02 127.02 0.0M
2023-10-04 125.96 127.62 125.96 127.50 0.0M
2023-10-03 129.14 129.62 127.62 127.62 0.0M
2023-10-02 132.48 132.48 130.00 130.00 0.0M
2023-09-29 131.42 132.90 131.42 131.52 0.0M
2023-09-28 129.62 129.76 128.86 129.76 0.0M
2023-09-27 129.44 129.94 129.28 129.28 0.0M
2023-09-26 131.08 131.08 129.52 129.52 0.0M
2023-09-25 133.68 133.68 131.30 131.90 0.0M
2023-09-22 133.38 133.98 133.38 133.94 0.0M
2023-09-21 136.20 136.20 134.18 134.18 0.0M
2023-09-20 136.38 137.66 136.38 137.26 0.0M
2023-09-19 135.38 136.22 135.38 135.80 0.0M
2023-09-18 138.00 138.00 135.78 135.84 0.0M
2023-09-15 139.50 139.50 137.84 137.84 0.0M
2023-09-14 136.72 138.08 136.42 137.94 0.0M
2023-09-13 136.26 136.78 135.80 136.60 0.0M
2023-09-12 137.40 137.40 136.48 136.74 0.0M
2023-09-11 137.10 137.44 137.10 137.36 0.0M
2023-09-08 137.54 137.56 136.20 136.46 0.0M
2023-09-07 137.92 138.20 137.08 137.10 0.0M
2023-09-06 139.04 139.10 138.38 138.38 0.0M
2023-09-05 140.14 140.14 139.68 139.68 0.0M
2023-09-04 140.96 141.36 140.54 140.58 0.0M
2023-09-01 140.24 140.76 140.22 140.38 0.0M
2023-08-31 139.36 140.58 139.36 140.46 0.0M
2023-08-30 139.36 139.36 138.76 139.00 0.0M
2023-08-29 138.72 139.68 138.28 139.68 0.0M
2023-08-28 137.36 137.78 137.06 137.78 0.0M
2023-08-25 136.24 137.06 136.24 136.40 0.0M
2023-08-24 139.40 139.40 136.80 136.80 0.0M
2023-08-23 137.80 137.82 137.12 137.78 0.0M
2023-08-22 137.40 137.84 137.40 137.48 0.0M
2023-08-21 137.00 137.14 136.34 136.34 0.0M
2023-08-18 137.88 137.88 137.02 137.02 0.0M
2023-08-17 139.68 139.68 138.80 138.80 0.0M
2023-08-16 139.48 140.68 139.48 140.40 0.0M
2023-08-15 141.66 141.66 140.16 140.24 0.0M
2023-08-14 141.02 141.58 141.02 141.40 0.0M
2023-08-11 142.46 142.58 141.68 141.68 0.0M
2023-08-10 142.22 143.48 142.22 143.04 0.0M
2023-08-09 142.66 142.92 141.46 141.46 0.0M
2023-08-08 140.98 140.98 140.74 140.84 0.0M
2023-08-07 141.72 142.00 141.44 141.46 0.0M
2023-08-04 140.64 141.78 140.34 141.78 0.0M
2023-08-03 140.42 141.18 140.42 140.98 0.0M
2023-08-02 142.04 142.84 141.56 141.56 0.0M
2023-08-01 145.30 145.30 144.16 144.16 0.0M
2023-07-31 144.94 145.64 144.70 145.56 0.0M
2023-07-28 144.30 144.98 144.30 144.98 0.0M
2023-07-27 143.54 145.26 143.54 145.26 0.0M
2023-07-26 142.88 142.88 141.88 142.66 0.0M
2023-07-25 142.42 142.86 142.02 142.86 0.0M
2023-07-24 141.90 142.36 141.90 142.36 0.0M
2023-07-21 141.58 142.62 141.58 142.62 0.0M
2023-07-20 142.86 143.04 142.24 142.58 0.0M
2023-07-19 142.56 143.30 142.56 143.30 0.0M
2023-07-18 139.86 141.74 139.86 141.74 0.0M
2023-07-17 139.60 140.00 139.60 140.00 0.0M
2023-07-14 140.98 141.28 140.62 140.62 0.0M
2023-07-13 140.88 141.96 140.88 141.38 0.0M
2023-07-12 138.36 141.36 138.36 141.08 0.0M
2023-07-11 137.46 137.92 137.46 137.88 0.0M
2023-07-10 135.80 136.54 135.80 136.54 0.0M
2023-07-07 134.34 136.44 134.22 136.42 0.0M
2023-07-06 136.88 137.00 134.62 134.88 0.0M
2023-07-05 139.26 139.26 138.32 138.40 0.0M
2023-07-04 139.64 140.42 139.64 140.42 0.0M
2023-07-03 139.94 140.00 139.32 139.80 0.0M
2023-06-30 137.86 139.46 137.86 139.46 0.0M
2023-06-29 137.32 137.40 137.26 137.30 0.0M
2023-06-28 136.68 137.48 136.68 137.48 0.0M
2023-06-27 135.88 135.88 135.62 135.80 0.0M
2023-06-26 135.68 135.76 135.12 135.50 0.0M
2023-06-23 134.82 135.46 134.82 135.28 0.0M
2023-06-22 133.18 135.84 133.18 135.84 0.0M
2023-06-21 134.34 134.80 134.10 134.18 0.0M
2023-06-20 135.84 135.84 134.92 134.92 0.0M
2023-06-19 137.78 137.78 137.08 137.24 0.0M
2023-06-16 138.32 139.44 138.32 138.74 0.0M
2023-06-15 138.72 138.96 136.80 138.00 0.0M
2023-06-14 138.68 139.26 138.68 139.12 0.0M
2023-06-13 138.88 138.88 137.84 138.70 0.0M
2023-06-12 137.72 138.00 137.52 137.88 0.0M
2023-06-09 137.08 137.16 136.64 137.16 0.0M
2023-06-08 136.56 137.34 136.56 137.28 0.0M
2023-06-07 137.00 137.58 136.74 137.02 0.0M
2023-06-06 136.56 136.88 136.00 136.88 0.0M
2023-06-05 137.50 137.56 136.76 136.76 0.0M
2023-06-02 136.24 137.62 136.24 137.62 0.0M
2023-06-01 134.24 135.00 134.10 135.00 0.0M
2023-05-31 133.82 134.26 133.76 134.12 0.0M
2023-05-30 136.50 136.68 135.30 135.30 0.0M
2023-05-29 137.04 137.04 135.92 135.92 0.0M
2023-05-26 135.12 136.44 134.80 136.28 0.0M
2023-05-25 135.30 135.46 134.70 135.24 0.0M
2023-05-24 136.44 136.44 135.02 135.30 0.0M
2023-05-23 138.88 139.42 138.26 138.26 0.0M
2023-05-22 139.26 139.28 138.96 139.28 0.0M
2023-05-19 139.82 140.48 139.56 139.56 0.0M
2023-05-18 139.12 139.88 139.08 139.32 0.0M
2023-05-17 137.40 138.30 137.40 138.30 0.0M
2023-05-16 138.20 138.26 137.84 137.84 0.0M
2023-05-15 138.66 138.66 138.12 138.22 0.0M
2023-05-12 137.84 138.06 137.62 137.98 0.0M
2023-05-11 138.42 138.66 137.36 137.54 0.0M
2023-05-10 137.64 138.14 137.64 138.14 0.0M
2023-05-09 139.08 139.08 137.50 137.90 0.0M
2023-05-08 139.50 139.64 138.94 139.06 0.0M
2023-05-05 138.50 139.50 138.50 139.50 0.0M
2023-05-04 138.30 138.30 137.34 138.00 0.0M
2023-05-03 138.78 138.78 137.56 138.58 0.0M
2023-05-02 140.82 140.82 138.58 138.58 0.0M
2023-04-28 139.92 140.64 138.40 140.64 0.0M
2023-04-27 137.96 139.58 137.96 139.38 0.0M
2023-04-26 138.50 138.70 137.80 138.70 0.0M
2023-04-25 139.04 139.16 138.58 139.16 0.0M
2023-04-24 140.04 140.72 139.98 139.98 0.0M
2023-04-21 139.54 140.06 139.00 140.06 0.0M
2023-04-20 140.34 140.34 139.56 140.12 0.0M
2023-04-19 141.00 141.00 140.00 140.88 0.0M
2023-04-18 141.34 141.94 141.24 141.28 0.0M
2023-04-17 141.10 141.10 140.52 140.58 0.0M
2023-04-14 139.94 140.70 139.94 140.32 0.0M
2023-04-13 137.76 139.26 137.76 139.26 0.0M
2023-04-12 139.30 139.30 138.10 138.10 0.0M
2023-04-11 138.78 138.94 138.20 138.72 0.0M
2023-04-06 136.70 137.44 136.70 137.44 0.0M
2023-04-05 138.02 138.02 135.92 136.28 0.0M
2023-04-04 139.26 140.10 138.56 138.56 0.0M
2023-04-03 139.60 139.60 138.54 138.64 0.0M
2023-03-31 139.22 140.06 138.38 139.78 0.0M
2023-03-30 136.96 138.72 136.96 138.72 0.0M
2023-03-29 135.18 136.12 135.18 135.80 0.0M
2023-03-28 136.18 136.18 134.22 134.24 0.0M
2023-03-27 135.50 135.66 134.00 134.92 0.0M
2023-03-24 136.60 136.60 133.34 133.82 0.0M
2023-03-23 135.58 137.70 135.30 137.66 0.0M
2023-03-22 136.58 136.58 135.70 135.70 0.0M
2023-03-21 135.48 136.92 135.48 136.48 0.0M
2023-03-20 131.44 134.76 130.00 134.28 0.0M
2023-03-17 137.78 137.78 133.16 133.68 0.0M
2023-03-16 137.34 137.34 133.84 136.50 0.0M
2023-03-15 139.90 139.90 135.38 135.38 0.0M
2023-03-14 137.92 140.52 137.72 140.32 0.0M
2023-03-13 141.46 141.46 136.70 137.56 0.0M
2023-03-10 140.66 141.56 140.64 141.50 0.0M
2023-03-09 144.68 144.68 142.60 143.66 0.0M
2023-03-08 144.82 145.66 144.82 145.54 0.0M
2023-03-07 146.32 147.22 145.90 145.90 0.0M
2023-03-06 146.84 147.32 146.40 147.32 0.0M
2023-03-03 145.06 146.28 145.06 146.06 0.0M
2023-03-02 142.90 143.88 142.90 143.68 0.0M
2023-03-01 145.12 145.76 144.36 144.48 0.0M
2023-02-28 144.22 145.08 144.12 144.72 0.0M
2023-02-27 145.00 145.22 144.84 144.86 0.0M
2023-02-24 145.64 145.64 143.44 143.48 0.0M
2023-02-23 144.62 145.46 144.62 144.94 0.0M
2023-02-22 144.18 144.34 142.82 143.82 0.0M
2023-02-21 145.48 145.48 144.92 145.04 0.0M
2023-02-20 146.36 146.36 145.54 145.54 0.0M
2023-02-17 144.74 145.80 144.74 145.80 0.0M
2023-02-16 146.26 146.74 146.26 146.56 0.0M
2023-02-15 143.42 144.78 143.42 144.78 0.0M
2023-02-14 143.62 144.12 143.02 143.06 0.0M
2023-02-13 143.74 144.08 143.74 144.02 0.0M
2023-02-10 145.08 145.40 142.56 143.52 0.0M
2023-02-09 147.76 148.58 146.60 146.60 0.0M
2023-02-08 148.34 149.08 147.66 147.68 0.0M
2023-02-07 147.92 148.00 146.70 147.50 0.0M
2023-02-06 149.16 149.16 147.84 148.18 0.0M
2023-02-03 149.58 150.50 148.60 150.50 0.0M
2023-02-02 147.96 150.70 147.96 150.70 0.0M
2023-02-01 145.64 146.12 145.58 145.68 0.0M
2023-01-31 145.02 145.70 144.86 145.58 0.0M
2023-01-30 146.26 146.26 144.98 145.82 0.0M
2023-01-27 145.74 146.92 145.74 146.92 0.0M
2023-01-26 144.80 145.80 144.80 145.46 0.0M
2023-01-25 144.68 144.68 143.56 143.62 0.0M
2023-01-24 145.74 145.74 144.06 144.38 0.0M
2023-01-23 145.12 145.14 144.46 144.86 0.0M
2023-01-20 143.04 143.96 143.04 143.82 0.0M
2023-01-19 144.40 144.40 142.08 142.08 0.0M
2023-01-18 145.20 146.38 145.20 145.56 0.0M
2023-01-17 144.28 144.96 143.78 144.72 0.0M
2023-01-16 143.14 143.82 142.92 143.80 0.0M
2023-01-13 142.62 143.22 142.48 142.80 0.0M
2023-01-12 140.04 141.98 140.04 141.98 0.0M
2023-01-11 139.20 140.90 139.20 140.42 0.0M
2023-01-10 138.12 138.50 137.78 138.50 0.0M
2023-01-09 136.80 139.20 136.80 139.20 0.0M
2023-01-06 134.92 136.34 134.34 136.34 0.0M
2023-01-05 133.64 134.88 133.64 134.86 0.0M
2023-01-04 131.42 133.80 131.42 133.80 0.0M
2023-01-03 129.36 131.70 129.36 130.98 0.0M
2023-01-02 128.10 129.12 128.00 128.68 0.0M