MDAX Price (846753)

MDAXIP
🏛️ Deutschland →
14,432.44
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 13,627.23 13,627.23 13,627.23 13,627.23 0.0M
2023-12-28 13,590.88 13,590.88 13,590.88 13,590.88 0.0M
2023-12-27 13,637.43 13,637.43 13,637.43 13,637.43 0.0M
2023-12-22 13,529.96 13,529.96 13,529.96 13,529.96 0.0M
2023-12-21 13,668.61 13,668.61 13,668.61 13,668.61 0.0M
2023-12-20 13,735.55 13,735.55 13,735.55 13,735.55 0.0M
2023-12-19 13,637.09 13,637.09 13,637.09 13,637.09 0.0M
2023-12-18 13,510.23 13,510.23 13,510.23 13,510.23 0.0M
2023-12-15 13,625.47 13,625.47 13,625.47 13,625.47 0.0M
2023-12-14 13,657.83 13,657.83 13,657.83 13,657.83 0.0M
2023-12-13 13,270.87 13,270.87 13,270.87 13,270.87 0.0M
2023-12-12 13,348.78 13,348.78 13,348.78 13,348.78 0.0M
2023-12-11 13,368.59 13,368.59 13,368.59 13,368.59 0.0M
2023-12-08 13,403.26 13,403.26 13,403.26 13,403.26 0.0M
2023-12-07 13,324.75 13,324.75 13,324.75 13,324.75 0.0M
2023-12-06 13,426.51 13,426.51 13,426.51 13,426.51 0.0M
2023-12-05 13,302.91 13,302.91 13,302.91 13,302.91 0.0M
2023-12-04 13,242.05 13,242.05 13,242.05 13,242.05 0.0M
2023-12-01 13,303.43 13,303.43 13,303.43 13,303.43 0.0M
2023-11-30 13,148.23 13,148.23 13,148.23 13,148.23 0.0M
2023-11-29 13,213.79 13,213.79 13,213.79 13,213.79 0.0M
2023-11-28 13,059.75 13,059.75 13,059.75 13,059.75 0.0M
2023-11-27 13,113.38 13,113.38 13,113.38 13,113.38 0.0M
2023-11-24 13,163.81 13,163.81 13,163.81 13,163.81 0.0M
2023-11-23 13,106.97 13,106.97 13,106.97 13,106.97 0.0M
2023-11-22 13,124.39 13,124.39 13,124.39 13,124.39 0.0M
2023-11-21 13,030.02 13,030.02 13,030.02 13,030.02 0.0M
2023-11-20 13,254.41 13,254.41 13,254.41 13,254.41 0.0M
2023-11-17 13,198.68 13,198.68 13,198.68 13,198.68 0.0M
2023-11-16 13,040.31 13,040.31 13,040.31 13,040.31 0.0M
2023-11-15 13,284.41 13,284.41 13,284.41 13,284.41 0.0M
2023-11-14 13,179.35 13,179.35 13,179.35 13,179.35 0.0M
2023-11-13 12,759.66 12,759.66 12,759.66 12,759.66 0.0M
2023-11-10 12,700.01 12,700.01 12,700.01 12,700.01 0.0M
2023-11-09 12,965.56 12,965.56 12,965.56 12,965.56 0.0M
2023-11-08 12,750.37 12,750.37 12,750.37 12,750.37 0.0M
2023-11-07 12,608.00 12,608.00 12,608.00 12,608.00 0.0M
2023-11-06 12,508.11 12,508.11 12,508.11 12,508.11 0.0M
2023-11-03 12,622.75 12,622.75 12,622.75 12,622.75 0.0M
2023-11-02 12,418.38 12,418.38 12,418.38 12,418.38 0.0M
2023-11-01 12,081.45 12,081.45 12,081.45 12,081.45 0.0M
2023-10-31 12,071.99 12,071.99 12,071.99 12,071.99 0.0M
2023-10-30 11,973.64 11,973.64 11,973.64 11,973.64 0.0M
2023-10-27 11,937.32 11,937.32 11,937.32 11,937.32 0.0M
2023-10-26 11,949.74 11,949.74 11,949.74 11,949.74 0.0M
2023-10-25 12,063.51 12,063.51 12,063.51 12,063.51 0.0M
2023-10-24 12,264.47 12,264.47 12,264.47 12,264.47 0.0M
2023-10-23 12,091.79 12,091.79 12,091.79 12,091.79 0.0M
2023-10-20 12,084.77 12,084.77 12,084.77 12,084.77 0.0M
2023-10-19 12,271.37 12,271.37 12,271.37 12,271.37 0.0M
2023-10-18 12,404.49 12,404.49 12,404.49 12,404.49 0.0M
2023-10-17 12,542.31 12,542.31 12,542.31 12,542.31 0.0M
2023-10-16 12,563.71 12,563.71 12,563.71 12,563.71 0.0M
2023-10-13 12,532.06 12,532.06 12,532.06 12,532.06 0.0M
2023-10-12 12,700.07 12,700.07 12,700.07 12,700.07 0.0M
2023-10-11 12,785.84 12,785.84 12,785.84 12,785.84 0.0M
2023-10-10 12,953.39 12,953.39 12,953.39 12,953.39 0.0M
2023-10-09 12,669.76 12,669.76 12,669.76 12,669.76 0.0M
2023-10-06 12,756.41 12,756.41 12,756.41 12,756.41 0.0M
2023-10-05 12,640.81 12,640.81 12,640.81 12,640.81 0.0M
2023-10-04 12,695.14 12,695.14 12,695.14 12,695.14 0.0M
2023-10-03 12,703.04 12,703.04 12,703.04 12,703.04 0.0M
2023-10-02 12,942.35 12,942.35 12,942.35 12,942.35 0.0M
2023-09-29 13,093.84 13,093.84 13,093.84 13,093.84 0.0M
2023-09-28 12,914.73 12,914.73 12,914.73 12,914.73 0.0M
2023-09-27 12,869.70 12,869.70 12,869.70 12,869.70 0.0M
2023-09-26 12,893.52 12,893.52 12,893.52 12,893.52 0.0M
2023-09-25 13,121.33 13,121.33 13,121.33 13,121.33 0.0M
2023-09-22 13,325.40 13,325.40 13,325.40 13,325.40 0.0M
2023-09-21 13,345.08 13,345.08 13,345.08 13,345.08 0.0M
2023-09-20 13,650.78 13,650.78 13,650.78 13,650.78 0.0M
2023-09-19 13,510.20 13,510.20 13,510.20 13,510.20 0.0M
2023-09-18 13,515.65 13,515.65 13,515.65 13,515.65 0.0M
2023-09-15 13,716.99 13,716.99 13,716.99 13,716.99 0.0M
2023-09-14 13,721.97 13,721.97 13,721.97 13,721.97 0.0M
2023-09-13 13,586.39 13,586.39 13,586.39 13,586.39 0.0M
2023-09-12 13,603.44 13,603.44 13,603.44 13,603.44 0.0M
2023-09-11 13,660.91 13,660.91 13,660.91 13,660.91 0.0M
2023-09-08 13,578.13 13,578.13 13,578.13 13,578.13 0.0M
2023-09-07 13,639.16 13,639.16 13,639.16 13,639.16 0.0M
2023-09-06 13,778.21 13,778.21 13,778.21 13,778.21 0.0M
2023-09-05 13,893.41 13,893.41 13,893.41 13,893.41 0.0M
2023-09-04 13,986.75 13,986.75 13,986.75 13,986.75 0.0M
2023-09-01 13,966.94 13,966.94 13,966.94 13,966.94 0.0M
2023-08-31 13,970.02 13,970.02 13,970.02 13,970.02 0.0M
2023-08-30 13,819.98 13,819.98 13,819.98 13,819.98 0.0M
2023-08-29 13,892.65 13,892.65 13,892.65 13,892.65 0.0M
2023-08-28 13,703.08 13,703.08 13,703.08 13,703.08 0.0M
2023-08-25 13,558.38 13,558.38 13,558.38 13,558.38 0.0M
2023-08-24 13,611.52 13,611.52 13,611.52 13,611.52 0.0M
2023-08-23 13,711.34 13,711.34 13,711.34 13,711.34 0.0M
2023-08-22 13,678.91 13,678.91 13,678.91 13,678.91 0.0M
2023-08-21 13,564.41 13,564.41 13,564.41 13,564.41 0.0M
2023-08-18 13,635.43 13,635.43 13,635.43 13,635.43 0.0M
2023-08-17 13,818.98 13,818.98 13,818.98 13,818.98 0.0M
2023-08-16 13,968.43 13,968.43 13,968.43 13,968.43 0.0M
2023-08-15 13,953.27 13,953.27 13,953.27 13,953.27 0.0M
2023-08-14 14,069.40 14,069.40 14,069.40 14,069.40 0.0M
2023-08-11 14,103.19 14,103.19 14,103.19 14,103.19 0.0M
2023-08-10 14,228.77 14,228.77 14,228.77 14,228.77 0.0M
2023-08-09 14,074.15 14,074.15 14,074.15 14,074.15 0.0M
2023-08-08 14,016.55 14,016.55 14,016.55 14,016.55 0.0M
2023-08-07 14,074.58 14,074.58 14,074.58 14,074.58 0.0M
2023-08-04 14,105.57 14,105.57 14,105.57 14,105.57 0.0M
2023-08-03 14,029.22 14,029.22 14,029.22 14,029.22 0.0M
2023-08-02 14,083.76 14,083.76 14,083.76 14,083.76 0.0M
2023-08-01 14,348.17 14,348.17 14,348.17 14,348.17 0.0M
2023-07-31 14,481.78 14,481.78 14,481.78 14,481.78 0.0M
2023-07-28 14,416.00 14,416.00 14,416.00 14,416.00 0.0M
2023-07-27 14,453.19 14,453.19 14,453.19 14,453.19 0.0M
2023-07-26 14,199.65 14,199.65 14,199.65 14,199.65 0.0M
2023-07-25 14,210.68 14,210.68 14,210.68 14,210.68 0.0M
2023-07-24 14,161.35 14,161.35 14,161.35 14,161.35 0.0M
2023-07-21 14,188.59 14,188.59 14,188.59 14,188.59 0.0M
2023-07-20 14,177.44 14,177.44 14,177.44 14,177.44 0.0M
2023-07-19 14,252.63 14,252.63 14,252.63 14,252.63 0.0M
2023-07-18 14,095.51 14,095.51 14,095.51 14,095.51 0.0M
2023-07-17 13,923.17 13,923.17 13,923.17 13,923.17 0.0M
2023-07-14 13,991.27 13,991.27 13,991.27 13,991.27 0.0M
2023-07-13 14,059.68 14,059.68 14,059.68 14,059.68 0.0M
2023-07-12 14,037.48 14,037.48 14,037.48 14,037.48 0.0M
2023-07-11 13,718.92 13,718.92 13,718.92 13,718.92 0.0M
2023-07-10 13,577.58 13,577.58 13,577.58 13,577.58 0.0M
2023-07-07 13,566.77 13,566.77 13,566.77 13,566.77 0.0M
2023-07-06 13,412.70 13,412.70 13,412.70 13,412.70 0.0M
2023-07-05 13,782.02 13,782.02 13,782.02 13,782.02 0.0M
2023-07-04 13,977.67 13,977.67 13,977.67 13,977.67 0.0M
2023-07-03 13,912.84 13,912.84 13,912.84 13,912.84 0.0M
2023-06-30 13,871.95 13,871.95 13,871.95 13,871.95 0.0M
2023-06-29 13,662.76 13,662.76 13,662.76 13,662.76 0.0M
2023-06-28 13,675.85 13,675.85 13,675.85 13,675.85 0.0M
2023-06-27 13,511.84 13,511.84 13,511.84 13,511.84 0.0M
2023-06-26 13,481.02 13,481.02 13,481.02 13,481.02 0.0M
2023-06-23 13,459.48 13,459.48 13,459.48 13,459.48 0.0M
2023-06-22 13,520.88 13,520.88 13,520.88 13,520.88 0.0M
2023-06-21 13,362.14 13,362.14 13,362.14 13,362.14 0.0M
2023-06-20 13,430.86 13,430.86 13,430.86 13,430.86 0.0M
2023-06-19 13,664.06 13,664.06 13,664.06 13,664.06 0.0M
2023-06-16 13,813.72 13,813.72 13,813.72 13,813.72 0.0M
2023-06-15 13,742.19 13,742.19 13,742.19 13,742.19 0.0M
2023-06-14 13,856.87 13,856.87 13,856.87 13,856.87 0.0M
2023-06-13 13,813.48 13,813.48 13,813.48 13,813.48 0.0M
2023-06-12 13,729.70 13,729.70 13,729.70 13,729.70 0.0M
2023-06-09 13,653.48 13,653.48 13,653.48 13,653.48 0.0M
2023-06-08 13,665.60 13,665.60 13,665.60 13,665.60 0.0M
2023-06-07 13,649.35 13,649.35 13,649.35 13,649.35 0.0M
2023-06-06 13,630.29 13,630.29 13,630.29 13,630.29 0.0M
2023-06-05 13,631.52 13,631.52 13,631.52 13,631.52 0.0M
2023-06-02 13,713.26 13,713.26 13,713.26 13,713.26 0.0M
2023-06-01 13,452.13 13,452.13 13,452.13 13,452.13 0.0M
2023-05-31 13,370.16 13,370.16 13,370.16 13,370.16 0.0M
2023-05-30 13,499.76 13,499.76 13,499.76 13,499.76 0.0M
2023-05-29 13,563.39 13,563.39 13,563.39 13,563.39 0.0M
2023-05-26 13,598.77 13,598.77 13,598.77 13,598.77 0.0M
2023-05-25 13,500.76 13,500.76 13,500.76 13,500.76 0.0M
2023-05-24 13,511.88 13,511.88 13,511.88 13,511.88 0.0M
2023-05-23 13,827.48 13,827.48 13,827.48 13,827.48 0.0M
2023-05-22 13,927.65 13,927.65 13,927.65 13,927.65 0.0M
2023-05-19 13,956.09 13,956.09 13,956.09 13,956.09 0.0M
2023-05-18 13,945.87 13,945.87 13,945.87 13,945.87 0.0M
2023-05-17 13,902.99 13,902.99 13,902.99 13,902.99 0.0M
2023-05-16 13,886.54 13,886.54 13,886.54 13,886.54 0.0M
2023-05-15 13,920.67 13,920.67 13,920.67 13,920.67 0.0M
2023-05-12 13,899.24 13,899.24 13,899.24 13,899.24 0.0M
2023-05-11 13,858.58 13,858.58 13,858.58 13,858.58 0.0M
2023-05-10 13,942.23 13,942.23 13,942.23 13,942.23 0.0M
2023-05-09 13,921.44 13,921.44 13,921.44 13,921.44 0.0M
2023-05-08 14,038.23 14,038.23 14,038.23 14,038.23 0.0M
2023-05-05 14,092.18 14,092.18 14,092.18 14,092.18 0.0M
2023-05-04 13,945.69 13,945.69 13,945.69 13,945.69 0.0M
2023-05-03 14,013.73 14,013.73 14,013.73 14,013.73 0.0M
2023-05-02 14,024.74 14,024.74 14,024.74 14,024.74 0.0M
2023-04-28 14,229.19 14,229.19 14,229.19 14,229.19 0.0M
2023-04-27 14,115.78 14,115.78 14,115.78 14,115.78 0.0M
2023-04-26 14,054.74 14,054.74 14,054.74 14,054.74 0.0M
2023-04-25 14,096.62 14,096.62 14,096.62 14,096.62 0.0M
2023-04-24 14,189.79 14,189.79 14,189.79 14,189.79 0.0M
2023-04-21 14,196.76 14,196.76 14,196.76 14,196.76 0.0M
2023-04-20 14,199.69 14,199.69 14,199.69 14,199.69 0.0M
2023-04-19 14,274.00 14,274.00 14,274.00 14,274.00 0.0M
2023-04-18 14,314.70 14,314.70 14,314.70 14,314.70 0.0M
2023-04-17 14,245.44 14,245.44 14,245.44 14,245.44 0.0M
2023-04-14 14,220.27 14,220.27 14,220.27 14,220.27 0.0M
2023-04-13 14,104.09 14,104.09 14,104.09 14,104.09 0.0M
2023-04-12 13,991.15 13,991.15 13,991.15 13,991.15 0.0M
2023-04-11 14,046.93 14,046.93 14,046.93 14,046.93 0.0M
2023-04-06 13,918.23 13,918.23 13,918.23 13,918.23 0.0M
2023-04-05 13,801.81 13,801.81 13,801.81 13,801.81 0.0M
2023-04-04 14,032.24 14,032.24 14,032.24 14,032.24 0.0M
2023-04-03 14,045.08 14,045.08 14,045.08 14,045.08 0.0M
2023-03-31 14,155.99 14,155.99 14,155.99 14,155.99 0.0M
2023-03-30 14,051.58 14,051.58 14,051.58 14,051.58 0.0M
2023-03-29 13,757.46 13,757.46 13,757.46 13,757.46 0.0M
2023-03-28 13,592.70 13,592.70 13,592.70 13,592.70 0.0M
2023-03-27 13,670.33 13,670.33 13,670.33 13,670.33 0.0M
2023-03-24 13,552.46 13,552.46 13,552.46 13,552.46 0.0M
2023-03-23 13,951.57 13,951.57 13,951.57 13,951.57 0.0M
2023-03-22 13,751.19 13,751.19 13,751.19 13,751.19 0.0M
2023-03-21 13,829.98 13,829.98 13,829.98 13,829.98 0.0M
2023-03-20 13,611.87 13,611.87 13,611.87 13,611.87 0.0M
2023-03-17 13,537.31 13,537.31 13,537.31 13,537.31 0.0M
2023-03-16 13,842.96 13,842.96 13,842.96 13,842.96 0.0M
2023-03-15 13,713.53 13,713.53 13,713.53 13,713.53 0.0M
2023-03-14 14,219.35 14,219.35 14,219.35 14,219.35 0.0M
2023-03-13 13,939.22 13,939.22 13,939.22 13,939.22 0.0M
2023-03-10 14,331.33 14,331.33 14,331.33 14,331.33 0.0M
2023-03-09 14,557.60 14,557.60 14,557.60 14,557.60 0.0M
2023-03-08 14,747.39 14,747.39 14,747.39 14,747.39 0.0M
2023-03-07 14,770.74 14,770.74 14,770.74 14,770.74 0.0M
2023-03-06 14,932.30 14,932.30 14,932.30 14,932.30 0.0M
2023-03-03 14,802.34 14,802.34 14,802.34 14,802.34 0.0M
2023-03-02 14,561.01 14,561.01 14,561.01 14,561.01 0.0M
2023-03-01 14,628.60 14,628.60 14,628.60 14,628.60 0.0M
2023-02-28 14,664.06 14,664.06 14,664.06 14,664.06 0.0M
2023-02-27 14,679.99 14,679.99 14,679.99 14,679.99 0.0M
2023-02-24 14,550.03 14,550.03 14,550.03 14,550.03 0.0M
2023-02-23 14,693.98 14,693.98 14,693.98 14,693.98 0.0M
2023-02-22 14,565.94 14,565.94 14,565.94 14,565.94 0.0M
2023-02-21 14,696.06 14,696.06 14,696.06 14,696.06 0.0M
2023-02-20 14,744.02 14,744.02 14,744.02 14,744.02 0.0M
2023-02-17 14,771.64 14,771.64 14,771.64 14,771.64 0.0M
2023-02-16 14,863.67 14,863.67 14,863.67 14,863.67 0.0M
2023-02-15 14,674.59 14,674.59 14,674.59 14,674.59 0.0M
2023-02-14 14,511.06 14,511.06 14,511.06 14,511.06 0.0M
2023-02-13 14,601.47 14,601.47 14,601.47 14,601.47 0.0M
2023-02-10 14,542.96 14,542.96 14,542.96 14,542.96 0.0M
2023-02-09 14,871.52 14,871.52 14,871.52 14,871.52 0.0M
2023-02-08 14,964.90 14,964.90 14,964.90 14,964.90 0.0M
2023-02-07 14,944.60 14,944.60 14,944.60 14,944.60 0.0M
2023-02-06 15,017.70 15,017.70 15,017.70 15,017.70 0.0M
2023-02-03 15,258.58 15,258.58 15,258.58 15,258.58 0.0M
2023-02-02 15,274.12 15,274.12 15,274.12 15,274.12 0.0M
2023-02-01 14,782.71 14,782.71 14,782.71 14,782.71 0.0M
2023-01-31 14,763.94 14,763.94 14,763.94 14,763.94 0.0M
2023-01-30 14,792.58 14,792.58 14,792.58 14,792.58 0.0M
2023-01-27 14,898.51 14,898.51 14,898.51 14,898.51 0.0M
2023-01-26 14,752.23 14,752.23 14,752.23 14,752.23 0.0M
2023-01-25 14,567.29 14,567.29 14,567.29 14,567.29 0.0M
2023-01-24 14,637.76 14,637.76 14,637.76 14,637.76 0.0M
2023-01-23 14,702.17 14,702.17 14,702.17 14,702.17 0.0M
2023-01-20 14,591.42 14,591.42 14,591.42 14,591.42 0.0M
2023-01-19 14,398.51 14,398.51 14,398.51 14,398.51 0.0M
2023-01-18 14,767.04 14,767.04 14,767.04 14,767.04 0.0M
2023-01-17 14,673.09 14,673.09 14,673.09 14,673.09 0.0M
2023-01-16 14,581.22 14,581.22 14,581.22 14,581.22 0.0M
2023-01-13 14,477.41 14,477.41 14,477.41 14,477.41 0.0M
2023-01-12 14,386.35 14,386.35 14,386.35 14,386.35 0.0M
2023-01-11 14,233.24 14,233.24 14,233.24 14,233.24 0.0M
2023-01-10 14,031.42 14,031.42 14,031.42 14,031.42 0.0M
2023-01-09 14,122.23 14,122.23 14,122.23 14,122.23 0.0M
2023-01-06 13,819.51 13,819.51 13,819.51 13,819.51 0.0M
2023-01-05 13,666.83 13,666.83 13,666.83 13,666.83 0.0M
2023-01-04 13,551.91 13,551.91 13,551.91 13,551.91 0.0M
2023-01-03 13,280.19 13,280.19 13,280.19 13,280.19 0.0M
2023-01-02 13,053.69 13,053.69 13,053.69 13,053.69 0.0M