U.S. markets close in 33 minutes

MDAX PERFORMANCE-INDEX (^MDAXI)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
23,498.80+828.16 (+3.65%)
Al cierre: 05:54PM CEST
Periodo de tiempo:
04 oct 2021 - 04 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202222,189.9623,499.9522,889.3523,498.8023,498.80-
03 oct 202222,189.9622,682.9621,953.5722,670.6422,670.6436,616,000
30 sept 202221,910.3022,434.3221,891.9022,370.0222,370.0242,343,000
29 sept 202222,244.7822,244.7821,612.9321,791.0321,791.0347,427,000
28 sept 202222,152.6622,339.7921,615.4022,326.5822,326.5859,617,000
27 sept 202222,639.1222,824.6122,342.2422,342.6022,342.6041,411,000
26 sept 202222,377.6722,789.0622,359.5322,450.3722,450.3734,961,000
23 sept 202223,286.1623,286.1622,395.1422,541.5822,541.5847,782,000
22 sept 202223,530.8223,752.9323,264.7223,267.3123,267.3137,106,000
21 sept 202223,571.3823,960.6823,536.2123,908.0023,908.0033,491,000
20 sept 202224,073.9624,181.2623,649.2323,759.5123,759.5145,796,000
19 sept 202223,877.2524,065.2823,725.0923,970.3323,970.3325,926,000
16 sept 202224,205.8524,207.2723,807.0823,944.0123,944.01119,855,000
15 sept 202224,838.7824,910.7724,434.9324,455.0924,455.0943,324,000
14 sept 202225,190.2825,305.2224,678.1824,798.2024,798.2060,327,000
13 sept 202226,276.8326,292.3725,315.2225,317.4425,317.4440,207,000
12 sept 202225,872.6426,300.3225,871.3626,186.8026,186.8042,876,000
09 sept 202225,228.8025,766.5025,228.8025,700.9425,700.9441,899,000
08 sept 202225,151.0625,277.1724,696.1525,126.0825,126.0847,186,000
07 sept 202224,708.8225,075.6524,597.7924,996.3024,996.3045,344,000
06 sept 202224,683.3125,217.2124,680.1624,885.3024,885.3032,409,000
05 sept 202224,701.5824,736.8324,367.1124,669.2924,669.2929,030,800
02 sept 202224,616.6425,217.9024,597.3525,162.0525,162.0537,159,000
01 sept 202225,018.7625,018.7624,399.1524,415.9124,415.9135,615,000
31 ago 202225,497.4425,571.2425,195.0025,219.1325,219.1339,274,000
30 ago 202225,495.7125,830.5325,272.4825,393.8325,393.8329,245,000
29 ago 202225,278.1925,645.3225,177.5125,470.5025,470.5024,835,000
26 ago 202226,181.9326,341.8825,468.6525,523.6925,523.6931,322,000
25 ago 202226,211.9126,341.4025,999.1926,070.6426,070.6426,267,000
24 ago 202225,872.9326,109.1825,689.1426,057.5126,057.5126,984,000
23 ago 202225,924.4826,214.5125,859.9125,964.5625,964.5631,420,000
22 ago 202226,824.4026,907.3925,999.7326,009.6926,009.6936,082,000
19 ago 202227,434.9827,437.0326,952.2826,984.9726,984.9733,247,000
18 ago 202227,533.0727,740.2727,450.5227,529.9127,529.9124,230,000
17 ago 202228,147.9428,201.8327,543.1627,543.1627,543.1637,180,000
16 ago 202227,971.6028,292.3027,903.5128,108.3828,108.3832,596,000
15 ago 202228,004.9828,044.7927,804.8727,908.1427,908.1426,524,000
12 ago 202227,888.2928,014.8427,793.2427,907.4827,907.4833,816,000
11 ago 202227,957.8128,079.9227,783.4327,896.1627,896.1634,719,000
10 ago 202227,188.4527,872.9026,886.1827,818.2827,818.2835,751,000
09 ago 202227,908.2628,112.9027,236.6327,270.8227,270.8234,612,000
08 ago 202227,908.2628,112.9027,757.6427,851.6727,851.6731,580,000
05 ago 202228,183.0228,242.9027,708.0927,772.5827,772.5837,606,000
04 ago 202227,896.9628,350.4027,851.4628,162.2328,162.2343,647,000
03 ago 202227,423.0727,838.9627,337.0627,806.1227,806.1239,057,000
02 ago 202227,373.3427,453.0027,095.8427,380.1127,380.1129,416,000
01 ago 202227,389.9627,590.0727,292.1227,427.9327,427.9333,372,000
29 jul 202226,962.4027,499.7426,961.3027,364.5727,364.5743,305,000
28 jul 202226,631.9726,892.3726,580.4326,824.5126,824.5137,893,000
27 jul 202226,141.3626,530.8926,054.1726,491.9126,491.9130,857,000
26 jul 202226,609.1326,630.3426,056.9126,063.0326,063.0335,786,000
25 jul 202226,660.5326,855.7026,541.2126,632.6626,632.6631,471,000
22 jul 202226,602.7927,070.3326,502.8226,776.3926,776.3947,203,000
21 jul 202226,671.3526,825.0026,366.3426,656.2526,656.2542,015,000
20 jul 202226,653.8226,868.8826,427.0226,696.4226,696.4241,578,000
19 jul 202225,739.3326,580.5725,603.7926,515.5326,515.5342,471,700
18 jul 202225,697.4626,035.0425,697.4625,921.2325,921.2334,556,000
15 jul 202225,095.6825,590.7025,017.5825,557.6425,557.6443,629,000
14 jul 202225,422.2225,585.2824,844.1225,005.5125,005.5137,087,000
13 jul 202225,675.1225,734.4725,136.6525,503.2825,503.2833,686,000
12 jul 202225,544.5625,805.5225,233.4925,755.1825,755.1835,646,000
11 jul 202225,883.9626,157.0025,623.5525,695.5325,695.5333,971,000
08 jul 202225,806.9326,329.4925,614.2626,300.6626,300.6650,124,000
07 jul 202225,167.9725,862.5725,167.9725,861.2525,861.2549,335,000
06 jul 202224,783.4525,124.9524,783.4524,979.4124,979.4148,819,000
05 jul 202225,669.2925,735.2624,515.4824,635.0024,635.0059,025,000
04 jul 202226,006.0826,082.6125,489.2125,505.4825,505.4834,086,000
01 jul 202225,707.1226,005.2425,491.0225,837.2525,837.2541,608,000
30 jun 202226,100.7226,100.7225,411.8025,823.4525,823.4562,940,000
29 jun 202226,887.9126,887.9126,239.5626,380.8526,380.8543,388,000
28 jun 202227,307.5227,586.5927,119.1527,119.1527,119.1533,034,000
27 jun 202227,062.8127,511.9626,990.8927,153.4427,153.4433,387,000
24 jun 202226,556.5427,002.7326,392.4326,952.0426,952.0443,739,000
23 jun 202227,139.2027,140.0026,386.5226,499.6826,499.6849,680,000
22 jun 202227,266.6227,432.3026,712.2727,246.1627,246.1642,772,000
21 jun 202227,582.3227,894.6827,440.3027,512.5427,512.5438,274,000
20 jun 202227,161.0527,483.5726,930.7527,483.2127,483.2138,761,000
17 jun 202226,788.9427,295.2326,698.1427,061.7427,061.74103,423,000
16 jun 202227,745.7827,746.4826,606.4826,735.7726,735.7738,444,000
15 jun 202227,543.7227,873.4227,503.1327,784.2727,784.2746,457,000
14 jun 202227,932.0028,110.1127,340.9627,340.9627,340.9643,297,000
13 jun 202228,443.3228,543.6527,631.9527,742.3527,742.3549,111,000
10 jun 202229,530.5629,530.5628,759.5628,768.9828,768.9846,491,000
09 jun 202230,070.8630,201.7929,644.9829,649.8929,649.8939,392,000
08 jun 202230,449.6830,510.5130,062.2730,178.6430,178.6435,947,000
07 jun 202230,397.2030,428.1130,185.3630,391.5830,391.5833,890,000
06 jun 202230,402.1830,629.8630,343.8330,542.3830,542.3822,277,000
03 jun 202230,382.6530,479.2630,181.9430,224.1830,224.1828,169,000
02 jun 202229,864.6430,237.8829,851.5630,234.2430,234.2422,133,000
01 jun 202230,076.4730,160.2929,726.6929,750.3329,750.3331,310,000
31 may 202230,171.5630,204.1429,910.2629,913.5029,913.5095,271,000
30 may 202229,930.4430,263.6829,930.4430,188.0230,188.0227,360,000
27 may 202229,504.6729,761.6329,428.7229,749.5529,749.5530,666,000
26 may 202229,131.6429,456.8529,121.8329,430.2729,430.2724,773,000
25 may 202229,017.4029,155.5428,783.0329,108.4429,108.4437,361,000
24 may 202229,252.6229,360.8128,880.9428,894.3328,894.3348,756,000
23 may 202229,529.5029,679.0429,202.5129,452.5229,452.5233,066,000
20 may 202229,217.1629,640.4729,156.1629,199.9529,199.9533,972,000
19 may 202228,855.0429,035.0028,526.3129,034.1129,034.1140,893,000
18 may 202229,437.9429,546.0029,080.0129,101.4829,101.4842,219,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...