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
2024-12-30 123.30 123.76 123.30 123.38 0.0M
2024-12-27 122.98 124.34 122.98 124.06 0.0M
2024-12-23 122.82 124.00 122.82 124.00 0.0M
2024-12-20 121.94 123.46 121.36 123.46 0.0M
2024-12-19 123.16 123.40 122.78 122.78 0.0M
2024-12-18 125.38 125.38 124.78 124.78 0.0M
2024-12-17 126.04 126.20 125.30 125.30 0.0M
2024-12-16 127.76 127.76 126.08 126.42 0.0M
2024-12-13 129.48 129.48 128.08 128.08 0.0M
2024-12-12 130.58 130.58 129.42 129.42 0.0M
2024-12-11 129.14 130.00 129.14 130.00 0.0M
2024-12-10 129.78 129.96 129.68 129.70 0.0M
2024-12-09 134.76 134.76 133.62 133.62 0.0M
2024-12-06 134.06 134.68 134.06 134.68 0.0M
2024-12-05 132.86 133.94 132.86 133.76 0.0M
2024-12-04 131.02 132.30 131.02 132.30 0.0M
2024-12-03 130.18 130.46 129.86 130.46 0.0M
2024-12-02 129.26 129.72 128.88 129.72 0.0M
2024-11-29 129.42 129.80 129.20 129.80 0.0M
2024-11-28 129.68 130.10 129.34 129.34 0.0M
2024-11-27 129.40 129.46 128.88 129.24 0.0M
2024-11-26 129.74 130.12 129.30 129.30 0.0M
2024-11-25 130.26 130.56 129.38 130.44 0.0M
2024-11-22 128.28 129.26 127.64 129.18 0.0M
2024-11-21 127.92 127.96 126.96 127.56 0.0M
2024-11-20 129.56 129.56 128.24 128.24 0.0M
2024-11-19 129.92 129.92 127.74 128.70 0.0M
2024-11-18 130.32 130.44 129.20 129.20 0.0M
2024-11-15 129.96 131.12 129.96 130.14 0.0M
2024-11-14 129.54 130.58 129.54 130.58 0.0M
2024-11-13 130.04 130.48 128.94 129.46 0.0M
2024-11-12 132.22 132.22 130.54 130.54 0.0M
2024-11-11 132.44 133.66 132.44 133.20 0.0M
2024-11-08 131.30 131.48 131.14 131.14 0.0M
2024-11-07 130.18 131.78 130.18 130.82 0.0M
2024-11-06 131.72 132.32 129.82 129.92 0.0M
2024-11-05 130.70 131.08 130.52 131.08 0.0M
2024-11-04 130.82 131.24 130.34 130.34 0.0M
2024-11-01 130.32 131.08 130.32 130.80 0.0M
2024-10-31 130.86 130.86 129.46 129.86 0.0M
2024-10-30 133.34 133.34 131.26 131.26 0.0M
2024-10-29 134.86 134.86 133.42 133.42 0.0M
2024-10-28 135.24 135.28 134.66 134.86 0.0M
2024-10-25 134.16 134.46 133.84 134.46 0.0M
2024-10-24 133.46 134.72 133.46 133.88 0.0M
2024-10-23 134.14 134.26 133.32 133.32 0.0M
2024-10-22 134.02 134.02 132.90 133.60 0.0M
2024-10-21 135.10 135.26 133.94 133.94 0.0M
2024-10-18 134.10 134.86 134.10 134.78 0.0M
2024-10-17 133.60 133.90 133.44 133.90 0.0M
2024-10-16 132.56 133.48 132.56 133.48 0.0M
2024-10-15 133.08 133.16 132.52 132.88 0.0M
2024-10-14 132.54 132.72 132.18 132.72 0.0M
2024-10-11 132.00 132.56 132.00 132.38 0.0M
2024-10-10 132.88 132.88 131.82 131.96 0.0M
2024-10-09 131.96 132.88 131.96 132.88 0.0M
2024-10-08 131.10 131.52 131.10 131.32 0.0M
2024-10-07 133.14 133.14 131.50 131.90 0.0M
2024-10-04 131.28 132.58 131.28 132.48 0.0M
2024-10-03 131.92 131.92 131.16 131.16 0.0M
2024-10-02 132.56 132.56 131.68 132.16 0.0M
2024-10-01 133.54 133.92 132.38 132.38 0.0M
2024-09-30 134.06 134.30 132.44 132.44 0.0M
2024-09-27 132.74 134.24 132.74 134.24 0.0M
2024-09-26 131.42 132.84 131.40 132.24 0.0M
2024-09-25 128.74 129.90 128.74 129.84 0.0M
2024-09-24 129.62 129.62 128.72 128.72 0.0M
2024-09-23 127.74 128.58 127.50 128.26 0.0M
2024-09-20 129.24 129.24 127.50 127.50 0.0M
2024-09-19 128.88 130.02 128.88 129.68 0.0M
2024-09-18 127.12 127.46 127.12 127.22 0.0M
2024-09-17 125.88 127.34 125.88 127.20 0.0M
2024-09-16 125.74 125.74 125.30 125.36 0.0M
2024-09-13 124.76 126.32 124.76 126.08 0.0M
2024-09-12 125.60 125.60 124.54 124.54 0.0M
2024-09-11 125.18 125.18 123.82 123.88 0.0M
2024-09-10 124.34 124.38 123.74 124.38 0.0M
2024-09-09 124.04 124.32 124.04 124.32 0.0M
2024-09-06 124.88 124.88 123.50 123.50 0.0M
2024-09-05 124.74 125.58 124.74 125.14 0.0M
2024-09-04 123.84 124.86 123.84 124.84 0.0M
2024-09-03 126.86 127.02 125.40 125.40 0.0M
2024-09-02 126.86 126.86 125.52 126.54 0.0M
2024-08-30 126.06 126.88 126.06 126.80 0.0M
2024-08-29 124.78 125.92 124.78 125.86 0.0M
2024-08-28 125.02 125.16 124.40 124.40 0.0M
2024-08-27 124.56 124.98 124.56 124.70 0.0M
2024-08-26 124.24 124.32 124.08 124.32 0.0M
2024-08-23 123.84 124.44 123.84 124.38 0.0M
2024-08-22 123.56 123.56 123.26 123.26 0.0M
2024-08-21 122.38 123.04 122.38 123.04 0.0M
2024-08-20 123.48 123.48 122.28 122.28 0.0M
2024-08-19 122.64 123.42 122.64 123.28 0.0M
2024-08-16 122.80 123.26 122.50 122.50 0.0M
2024-08-15 121.68 122.68 121.14 122.40 0.0M
2024-08-14 121.14 121.52 120.78 121.08 0.0M
2024-08-13 119.80 120.10 118.98 120.10 0.0M
2024-08-12 120.30 120.30 119.26 119.26 0.0M
2024-08-09 119.56 120.34 119.56 119.68 0.0M
2024-08-08 118.72 119.06 117.78 119.06 0.0M
2024-08-07 119.40 120.02 119.24 119.62 0.0M
2024-08-06 119.58 120.02 117.94 118.90 0.0M
2024-08-05 116.62 118.42 116.24 118.42 0.0M
2024-08-02 121.78 121.80 120.70 120.98 0.0M
2024-08-01 125.22 125.32 123.42 123.42 0.0M
2024-07-31 125.50 126.22 125.40 125.40 0.0M
2024-07-30 124.10 125.30 124.10 125.02 0.0M
2024-07-29 124.56 124.56 123.90 123.90 0.0M
2024-07-26 123.36 124.02 123.36 124.02 0.0M
2024-07-25 122.44 123.22 121.88 123.22 0.0M
2024-07-24 124.34 124.74 123.66 123.66 0.0M
2024-07-23 125.78 125.78 124.98 125.04 0.0M
2024-07-22 125.40 126.22 125.40 125.62 0.0M
2024-07-19 125.62 125.78 125.22 125.24 0.0M
2024-07-18 126.38 127.34 126.38 126.46 0.0M
2024-07-17 126.14 126.52 125.76 126.14 0.0M
2024-07-16 125.88 126.30 125.66 126.30 0.0M
2024-07-15 127.64 127.68 126.82 126.88 0.0M
2024-07-12 127.40 128.22 127.08 128.00 0.0M
2024-07-11 126.86 127.14 125.92 127.14 0.0M
2024-07-10 125.00 126.58 125.00 126.58 0.0M
2024-07-09 125.66 125.92 124.60 124.74 0.0M
2024-07-08 126.26 126.88 126.14 126.18 0.0M
2024-07-05 126.70 127.88 126.70 127.08 0.0M
2024-07-04 125.96 126.28 125.96 126.24 0.0M
2024-07-03 124.60 125.56 124.60 125.48 0.0M
2024-07-02 124.34 124.34 123.58 124.16 0.0M
2024-07-01 126.14 126.14 124.66 124.66 0.0M
2024-06-28 124.86 125.30 124.38 124.38 0.0M
2024-06-27 125.28 125.44 125.28 125.28 0.0M
2024-06-26 126.18 126.18 125.06 125.30 0.0M
2024-06-25 126.42 126.42 125.42 125.72 0.0M
2024-06-24 125.28 127.00 125.28 127.00 0.0M
2024-06-21 126.80 126.80 124.98 124.98 0.0M
2024-06-20 125.98 127.02 125.98 127.02 0.0M
2024-06-19 126.24 126.24 125.86 125.86 0.0M
2024-06-18 126.96 126.96 126.48 126.52 0.0M
2024-06-17 127.32 127.40 125.68 125.98 0.0M
2024-06-14 129.16 129.16 127.08 127.08 0.0M
2024-06-13 131.58 131.58 128.82 128.82 0.0M
2024-06-12 130.86 132.36 130.42 132.22 0.0M
2024-06-11 132.44 132.44 130.66 130.66 0.0M
2024-06-10 132.18 132.18 131.74 132.06 0.0M
2024-06-07 133.22 133.22 132.72 132.72 0.0M
2024-06-06 133.70 134.18 133.18 133.56 0.0M
2024-06-05 132.78 133.26 132.74 133.26 0.0M
2024-06-04 132.90 132.90 131.48 132.28 0.0M
2024-06-03 133.50 133.50 132.80 133.30 0.0M
2024-05-31 132.10 132.30 131.58 132.06 0.0M
2024-05-30 131.04 132.46 131.04 132.46 0.0M
2024-05-29 133.24 133.24 131.42 131.50 0.0M
2024-05-28 135.32 135.32 134.04 134.16 0.0M
2024-05-27 134.20 134.86 134.20 134.82 0.0M
2024-05-24 133.40 134.22 133.30 134.02 0.0M
2024-05-23 134.64 135.06 134.44 134.44 0.0M
2024-05-22 133.78 134.24 133.78 134.20 0.0M
2024-05-21 135.18 135.36 134.32 134.36 0.0M
2024-05-20 135.74 136.04 135.74 135.80 0.0M
2024-05-17 135.34 135.62 135.34 135.62 0.0M
2024-05-16 136.22 136.54 135.94 135.94 0.0M
2024-05-15 134.98 135.68 134.68 135.68 0.0M
2024-05-14 133.70 134.50 133.70 134.50 0.0M
2024-05-13 132.62 132.62 132.04 132.58 0.0M
2024-05-10 132.90 132.90 132.22 132.22 0.0M
2024-05-09 131.88 132.18 131.62 132.10 0.0M
2024-05-08 131.84 131.96 131.60 131.92 0.0M
2024-05-07 131.80 131.80 130.84 131.32 0.0M
2024-05-06 130.20 131.48 130.20 131.42 0.0M
2024-05-03 130.40 130.40 130.12 130.14 0.0M
2024-05-02 130.80 130.80 129.74 129.74 0.0M
2024-04-30 130.48 130.48 129.74 129.94 0.0M
2024-04-29 129.72 130.22 129.72 130.22 0.0M
2024-04-26 129.80 129.90 129.42 129.42 0.0M
2024-04-25 129.84 129.90 128.72 128.72 0.0M
2024-04-24 131.98 131.98 130.26 130.26 0.0M
2024-04-23 131.28 131.96 131.28 131.68 0.0M
2024-04-22 129.68 130.06 129.68 129.96 0.0M
2024-04-19 128.12 128.58 127.88 128.52 0.0M
2024-04-18 128.48 129.48 128.48 129.48 0.0M
2024-04-17 128.56 128.94 128.20 128.26 0.0M
2024-04-16 128.96 128.96 128.42 128.46 0.0M
2024-04-15 131.44 132.30 130.76 130.76 0.0M
2024-04-12 133.52 133.66 131.52 131.52 0.0M
2024-04-11 133.04 133.04 131.84 132.08 0.0M
2024-04-10 134.00 134.56 133.00 133.22 0.0M
2024-04-09 134.04 134.52 133.46 133.48 0.0M
2024-04-08 133.58 134.16 133.58 134.16 0.0M
2024-04-05 133.06 133.26 132.86 133.02 0.0M
2024-04-04 134.00 134.88 133.68 134.88 0.0M
2024-04-03 132.32 133.74 131.84 133.74 0.0M
2024-04-02 131.74 134.38 131.54 132.38 0.0M
2024-03-28 134.22 134.22 133.46 133.74 0.0M
2024-03-27 132.90 133.90 132.90 133.90 0.0M
2024-03-26 132.14 132.82 132.14 132.82 0.0M
2024-03-25 131.68 131.86 130.94 131.86 0.0M
2024-03-22 130.50 131.64 130.50 131.64 0.0M
2024-03-21 131.56 131.56 130.66 130.90 0.0M
2024-03-20 129.42 129.92 129.30 129.88 0.0M
2024-03-19 128.90 129.82 128.90 129.82 0.0M
2024-03-18 129.56 129.78 129.22 129.22 0.0M
2024-03-15 130.16 130.20 129.02 129.02 0.0M
2024-03-14 130.54 130.62 129.94 129.94 0.0M
2024-03-13 130.76 130.76 130.16 130.36 0.0M
2024-03-12 129.46 130.54 129.46 130.54 0.0M
2024-03-11 127.74 128.76 127.74 128.76 0.0M
2024-03-08 128.94 128.96 128.48 128.48 0.0M
2024-03-07 128.08 129.42 128.08 129.40 0.0M
2024-03-06 128.38 129.18 128.38 129.18 0.0M
2024-03-05 128.04 128.84 128.04 128.54 0.0M
2024-03-04 129.66 129.66 128.50 128.50 0.0M
2024-03-01 128.90 129.24 128.08 129.14 0.0M
2024-02-29 127.86 128.26 127.66 127.66 0.0M
2024-02-28 128.38 128.38 127.22 128.02 0.0M
2024-02-27 127.76 128.36 127.58 128.36 0.0M
2024-02-26 128.48 128.48 127.48 127.48 0.0M
2024-02-23 129.12 129.12 128.14 128.58 0.0M
2024-02-22 128.88 129.52 128.06 129.10 0.0M
2024-02-21 127.56 127.56 126.84 127.14 0.0M
2024-02-20 128.44 128.44 127.06 127.38 0.0M
2024-02-19 128.78 128.78 128.14 128.68 0.0M
2024-02-16 129.64 129.76 129.18 129.30 0.0M
2024-02-15 129.68 130.12 128.90 128.90 0.0M
2024-02-14 127.82 128.88 127.82 128.88 0.0M
2024-02-13 128.64 128.64 126.44 127.28 0.0M
2024-02-12 127.94 129.08 127.94 129.08 0.0M
2024-02-09 127.68 127.82 127.28 127.30 0.0M
2024-02-08 127.60 127.94 127.58 127.58 0.0M
2024-02-07 128.14 128.14 127.30 127.30 0.0M
2024-02-06 126.52 127.72 126.30 127.72 0.0M
2024-02-05 127.20 127.36 126.62 126.64 0.0M
2024-02-02 129.46 129.46 126.96 126.96 0.0M
2024-02-01 127.66 128.86 127.66 128.10 0.0M
2024-01-31 128.28 128.70 128.02 128.44 0.0M
2024-01-30 129.78 129.78 128.66 128.66 0.0M
2024-01-29 128.40 129.08 128.40 129.08 0.0M
2024-01-26 128.76 129.48 128.28 129.48 0.0M
2024-01-25 128.78 129.20 128.30 128.98 0.0M
2024-01-24 129.04 129.46 129.04 129.32 0.0M
2024-01-23 128.12 128.32 127.80 127.80 0.0M
2024-01-22 126.96 127.38 126.96 127.38 0.0M
2024-01-19 127.38 127.38 125.64 125.76 0.0M
2024-01-18 125.34 126.40 125.08 126.40 0.0M
2024-01-17 125.48 125.48 124.38 124.92 0.0M
2024-01-16 126.92 127.30 126.88 127.12 0.0M
2024-01-15 129.98 129.98 128.38 128.52 0.0M
2024-01-12 129.86 130.76 129.70 130.08 0.0M
2024-01-11 130.48 130.92 128.94 128.94 0.0M
2024-01-10 129.82 129.98 129.72 129.84 0.0M
2024-01-09 130.42 130.42 129.56 130.22 0.0M
2024-01-08 128.98 130.16 128.28 130.16 0.0M
2024-01-05 128.30 129.12 127.50 128.84 0.0M
2024-01-04 129.60 129.60 128.34 129.14 0.0M
2024-01-03 132.08 132.50 129.54 129.82 0.0M
2024-01-02 135.04 135.04 132.72 132.72 0.0M