MDAX

MDAX
27.043,04
-46,10 (-0,17%)
28 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Indici Borsa Tedesca
Tipo: Indice
Valuta: EUR

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 27.043,04 -48,91 -0,18% 27.092,12 27.156,64 26.928,53 0
27 Mar 2024 27.091,95 220,53 0,82% 26.869,68 27.096,81 26.813,33 0
26 Mar 2024 26.871,42 204,46 0,77% 26.665,27 26.875,92 26.640,65 0
25 Mar 2024 26.666,96 44,13 0,17% 26.621,60 26.685,32 26.470,72 0
22 Mar 2024 26.622,83 149,78 0,57% 26.471,61 26.687,52 26.376,73 0
21 Mar 2024 26.473,05 208,75 0,79% 26.274,15 26.647,66 26.274,15 0
20 Mar 2024 26.264,30 18,41 0,07% 26.243,83 26.311,90 26.062,92 0
19 Mar 2024 26.245,89 109,54 0,42% 26.137,63 26.264,24 26.020,76 0
18 Mar 2024 26.136,35 72,21 0,28% 26.080,37 26.296,23 26.076,27 0
15 Mar 2024 26.064,14 -197,46 -0,75% 26.253,04 26.315,44 26.055,71 0
14 Mar 2024 26.261,60 -90,87 -0,34% 26.353,00 26.505,09 26.193,82 0
13 Mar 2024 26.352,47 -55,82 -0,21% 26.480,89 26.504,81 26.278,72 0
12 Mar 2024 26.408,29 371,95 1,43% 26.112,11 26.416,84 26.105,27 0
11 Mar 2024 26.036,34 52,66 0,20% 25.836,47 26.043,09 25.794,05 0
08 Mar 2024 25.983,68 -183,93 -0,70% 26.162,31 26.207,00 25.900,53 0
07 Mar 2024 26.167,61 7,70 0,03% 26.081,32 26.299,86 25.939,53 0
06 Mar 2024 26.159,91 164,44 0,63% 25.974,04 26.163,97 25.955,97 0
05 Mar 2024 25.995,47 8,10 0,03% 25.889,32 26.086,86 25.847,06 0
04 Mar 2024 25.987,37 -133,27 -0,51% 26.149,57 26.209,34 25.932,86 0
01 Mar 2024 26.120,64 295,99 1,15% 25.934,79 26.123,79 25.872,71 0
29 Feb 2024 25.824,65 -61,10 -0,24% 25.899,70 25.972,78 25.774,32 0
28 Feb 2024 25.885,75 -79,07 -0,30% 25.979,75 25.979,75 25.718,57 0
27 Feb 2024 25.964,82 179,03 0,69% 25.763,64 25.980,19 25.739,52 0
26 Feb 2024 25.785,79 -213,69 -0,82% 25.950,32 25.971,29 25.784,53 0
23 Feb 2024 25.999,48 -100,28 -0,38% 26.121,65 26.154,81 25.879,83 0
22 Feb 2024 26.099,76 385,56 1,50% 25.873,83 26.219,87 25.832,64 0
21 Feb 2024 25.714,20 -44,11 -0,17% 25.742,04 25.853,09 25.629,85 0
20 Feb 2024 25.758,31 -255,86 -0,98% 25.924,09 26.033,77 25.678,04 0
19 Feb 2024 26.014,17 -133,91 -0,51% 26.069,69 26.069,69 25.897,44 0
16 Feb 2024 26.148,08 90,89 0,35% 26.178,93 26.303,11 26.051,77 0
15 Feb 2024 26.057,19 7,12 0,03% 26.161,61 26.341,40 26.018,50 0
14 Feb 2024 26.050,07 325,56 1,27% 25.738,41 26.116,72 25.723,42 0
13 Feb 2024 25.724,51 -370,83 -1,42% 26.038,14 26.053,36 25.562,91 0
12 Feb 2024 26.095,34 366,50 1,42% 25.797,93 26.106,38 25.797,93 0
09 Feb 2024 25.728,84 -57,14 -0,22% 25.782,68 25.874,95 25.707,44 0
08 Feb 2024 25.785,98 74,59 0,29% 25.725,22 25.881,71 25.714,96 0
07 Feb 2024 25.711,39 -109,25 -0,42% 25.823,36 25.932,70 25.708,38 0
06 Feb 2024 25.820,64 232,34 0,91% 25.637,11 25.837,89 25.494,44 0
05 Feb 2024 25.588,30 -63,00 -0,25% 25.670,83 25.808,79 25.539,74 0
02 Feb 2024 25.651,30 -251,60 -0,97% 26.053,73 26.196,20 25.651,30 0
01 Feb 2024 25.902,90 -56,10 -0,22% 25.878,18 26.109,43 25.772,32 0
31 Gen 2024 25.959,00 -53,33 -0,21% 25.958,10 26.022,96 25.876,44 0
30 Gen 2024 26.012,33 -89,45 -0,34% 26.207,57 26.255,38 25.953,69 0
29 Gen 2024 26.101,78 -72,79 -0,28% 26.090,43 26.146,22 25.874,49 0
26 Gen 2024 26.174,57 98,99 0,38% 26.089,46 26.244,63 25.878,22 0
25 Gen 2024 26.075,58 -65,71 -0,25% 26.087,73 26.134,64 25.873,90 0
24 Gen 2024 26.141,29 302,24 1,17% 26.055,83 26.213,05 26.038,77 0
23 Gen 2024 25.839,05 90,89 0,35% 25.814,66 25.971,00 25.700,22 0
22 Gen 2024 25.748,16 316,11 1,24% 25.545,86 25.811,84 25.545,86 0
19 Gen 2024 25.432,05 -120,83 -0,47% 25.641,40 25.755,32 25.384,49 0
18 Gen 2024 25.552,88 302,82 1,20% 25.334,56 25.584,40 25.234,18 0
17 Gen 2024 25.250,06 -447,96 -1,74% 25.477,05 25.482,24 25.075,79 0
16 Gen 2024 25.698,02 -289,67 -1,11% 25.841,94 25.841,94 25.493,21 0
15 Gen 2024 25.987,69 -309,22 -1,18% 26.279,95 26.298,86 25.965,32 0
12 Gen 2024 26.296,91 226,96 0,87% 26.131,99 26.504,45 26.131,99 0
11 Gen 2024 26.069,95 -177,74 -0,68% 26.310,77 26.492,42 26.069,95 0
10 Gen 2024 26.247,69 -76,21 -0,29% 26.288,67 26.333,41 26.169,94 0
09 Gen 2024 26.323,90 7,55 0,03% 26.421,72 26.454,98 26.211,55 0
08 Gen 2024 26.316,35 258,67 0,99% 26.046,86 26.342,92 25.712,95 0
05 Gen 2024 26.057,68 -51,68 -0,20% 26.001,25 26.123,53 25.701,58 0
04 Gen 2024 26.109,36 -142,77 -0,54% 26.214,58 26.282,86 25.853,38 0
03 Gen 2024 26.252,13 -586,21 -2,18% 26.747,80 26.822,81 26.157,69 0
02 Gen 2024 26.838,34 -298,96 -1,10% 27.190,59 27.272,39 26.813,00 0

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network