Lyxor German Mid-Cap MDAX D-EUR (MD4X)

MD4X
🏛️ Alemania →
143.88
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 144.60 144.60 143.12 143.88 0.0M
2025-09-25 145.02 145.24 144.14 144.14 0.0M
2025-09-24 144.86 145.52 144.70 145.46 0.0M
2025-09-23 145.66 145.74 145.16 145.36 0.0M
2025-09-22 144.44 144.98 144.14 144.66 0.0M
2025-09-19 146.28 146.28 144.88 144.94 0.0M
2025-09-18 145.30 146.52 145.30 146.28 0.0M
2025-09-17 145.22 145.40 144.42 145.14 0.0M
2025-09-16 146.38 146.42 144.58 144.58 0.0M
2025-09-15 145.70 146.90 145.70 146.30 0.0M
2025-09-12 145.84 145.84 144.26 144.90 0.0M
2025-09-11 144.58 145.26 144.50 144.76 0.0M
2025-09-10 146.14 146.14 144.74 144.80 0.0M
2025-09-09 146.14 146.14 145.04 145.62 0.0M
2025-09-08 145.54 146.16 145.08 146.16 0.0M
2025-09-05 144.20 144.82 143.60 144.22 0.0M
2025-09-04 142.62 143.20 142.62 143.06 0.0M
2025-09-03 143.16 143.36 142.08 142.72 0.0M
2025-09-02 146.04 146.04 142.10 142.10 0.0M
2025-09-01 146.18 146.24 145.64 146.24 0.0M
2025-08-29 146.34 146.48 145.36 145.52 0.0M
2025-08-28 147.58 147.70 145.76 145.76 0.0M
2025-08-27 148.30 148.30 145.98 146.46 0.0M
2025-08-26 148.30 148.82 147.80 148.06 0.0M
2025-08-25 149.00 149.68 148.96 149.18 0.0M
2025-08-22 147.48 149.02 147.28 148.92 0.0M
2025-08-21 147.04 147.54 146.88 147.44 0.0M
2025-08-20 147.28 148.64 147.28 148.32 0.0M
2025-08-19 149.06 149.06 148.70 148.96 0.0M
2025-08-18 149.02 149.02 148.56 148.88 0.0M
2025-08-15 150.24 150.24 148.62 148.66 0.0M
2025-08-14 148.68 149.62 148.68 149.62 0.0M
2025-08-13 149.80 149.98 148.50 148.54 0.0M
2025-08-12 150.78 150.78 148.86 149.00 0.0M
2025-08-11 151.02 151.02 150.30 150.32 0.0M
2025-08-08 150.46 151.90 150.46 151.28 0.0M
2025-08-07 148.64 150.96 148.64 150.66 0.0M
2025-08-06 149.16 149.30 148.28 148.88 0.0M
2025-08-05 148.28 148.66 148.14 148.14 0.0M
2025-08-04 147.12 147.40 146.88 146.90 0.0M
2025-08-01 147.66 147.66 144.86 145.76 0.0M
2025-07-31 148.32 149.96 148.32 149.08 0.0M
2025-07-30 149.52 149.64 148.42 148.84 0.0M
2025-07-29 149.86 150.94 149.64 149.64 0.0M
2025-07-28 152.10 152.50 149.20 149.20 0.0M
2025-07-25 150.96 151.50 150.70 151.50 0.0M
2025-07-24 152.34 152.50 151.22 152.04 0.0M
2025-07-23 150.72 151.50 150.60 151.50 0.0M
2025-07-22 150.30 150.38 148.72 149.72 0.0M
2025-07-21 150.38 151.26 150.28 150.66 0.0M
2025-07-18 149.32 150.68 149.32 149.54 0.0M
2025-07-17 148.78 149.56 148.54 149.28 0.0M
2025-07-16 148.68 149.42 147.78 147.78 0.0M
2025-07-15 150.74 150.80 149.74 149.86 0.0M
2025-07-14 149.60 150.12 149.26 150.12 0.0M
2025-07-11 151.54 151.64 150.26 150.82 0.0M
2025-07-10 151.76 152.76 151.68 152.22 0.0M
2025-07-09 149.68 151.96 149.54 151.84 0.0M
2025-07-08 147.62 149.48 147.52 149.48 0.0M
2025-07-07 145.66 148.00 145.46 148.00 0.0M
2025-07-04 145.56 145.98 145.20 145.68 0.0M
2025-07-03 146.16 146.22 145.44 146.20 0.0M
2025-07-02 145.88 145.96 145.26 145.70 0.0M
2025-07-01 146.88 146.88 145.24 145.48 0.0M
2025-06-30 146.86 147.00 146.60 146.76 0.0M
2025-06-27 145.58 146.06 144.50 146.06 0.0M
2025-06-26 144.58 145.12 144.34 144.82 0.0M
2025-06-25 144.54 144.66 143.84 143.84 0.0M
2025-06-24 142.98 144.70 142.92 144.16 0.0M
2025-06-23 140.34 141.50 139.40 140.92 0.0M
2025-06-20 141.34 141.96 141.34 141.36 0.0M
2025-06-19 141.80 141.80 140.14 140.14 0.0M
2025-06-18 142.98 143.12 141.98 142.90 0.0M
2025-06-17 143.02 143.44 142.20 142.98 0.0M
2025-06-16 144.34 144.42 143.40 144.42 0.0M
2025-06-13 143.70 143.70 142.34 143.12 0.0M
2025-06-12 146.64 146.64 144.86 145.32 0.0M
2025-06-11 147.20 148.20 147.16 147.62 0.0M
2025-06-10 147.60 147.60 146.92 147.10 0.0M
2025-06-09 148.60 148.92 148.12 148.62 0.0M
2025-06-06 149.68 149.72 148.60 148.60 0.0M
2025-06-05 149.38 150.82 149.36 149.86 0.0M
2025-06-04 148.82 149.52 148.56 149.38 0.0M
2025-06-03 148.20 148.40 147.86 148.20 0.0M
2025-06-02 147.18 148.16 146.72 148.08 0.0M
2025-05-30 147.86 148.74 147.24 147.38 0.0M
2025-05-29 148.86 148.92 147.88 147.88 0.0M
2025-05-28 147.70 148.28 147.62 147.74 0.0M
2025-05-27 146.72 147.62 146.48 147.62 0.0M
2025-05-26 145.74 146.36 145.56 146.36 0.0M
2025-05-23 145.02 145.56 141.24 144.08 0.0M
2025-05-22 145.36 145.36 143.48 144.74 0.0M
2025-05-21 146.52 147.12 146.12 146.60 0.0M
2025-05-20 145.10 147.20 145.10 147.20 0.0M
2025-05-19 143.68 145.14 143.68 145.14 0.0M
2025-05-16 144.02 144.82 143.46 143.98 0.0M
2025-05-15 142.04 143.66 142.04 143.66 0.0M
2025-05-14 143.62 143.62 141.72 141.96 0.0M
2025-05-13 143.12 143.50 142.70 143.50 0.0M
2025-05-12 144.30 145.58 142.64 143.58 0.0M
2025-05-09 142.32 143.44 142.32 143.22 0.0M
2025-05-08 141.22 142.52 141.06 142.46 0.0M
2025-05-07 142.00 142.00 140.20 140.60 0.0M
2025-05-06 142.80 142.80 138.54 141.60 0.0M
2025-05-05 141.50 142.76 141.50 142.72 0.0M
2025-05-02 139.98 141.24 139.18 141.14 0.0M
2025-04-30 138.20 138.46 136.54 138.46 0.0M
2025-04-29 136.82 138.32 136.82 137.06 0.0M
2025-04-28 136.96 137.26 136.14 136.42 0.0M
2025-04-25 135.44 136.28 135.10 136.28 0.0M
2025-04-24 132.64 134.72 132.34 134.62 0.0M
2025-04-23 132.58 134.44 132.42 133.34 0.0M
2025-04-22 130.44 131.50 130.18 131.50 0.0M
2025-04-17 131.18 131.18 129.76 130.78 0.0M
2025-04-16 130.14 131.08 129.72 131.08 0.0M
2025-04-15 129.48 131.52 129.48 131.52 0.0M
2025-04-14 126.48 128.56 126.20 128.36 0.0M
2025-04-11 125.38 125.38 122.16 124.38 0.0M
2025-04-10 128.26 128.56 123.82 123.82 0.0M
2025-04-09 120.64 121.16 117.60 119.86 0.0M
2025-04-08 120.44 123.90 120.16 123.40 0.0M
2025-04-07 115.32 122.34 113.14 119.18 0.0M
2025-04-04 128.44 128.44 119.96 122.52 0.0M
2025-04-03 129.40 131.54 129.08 129.28 0.0M
2025-04-02 133.52 133.52 131.06 132.52 0.0M
2025-04-01 133.40 134.36 132.72 133.40 0.0M
2025-03-31 132.28 132.40 130.46 132.16 0.0M
2025-03-28 137.40 137.68 134.42 134.48 0.0M
2025-03-27 137.50 138.28 136.82 138.00 0.0M
2025-03-26 140.08 140.32 138.66 139.36 0.0M
2025-03-25 138.54 140.18 137.98 139.84 0.0M
2025-03-24 140.82 140.82 138.76 138.76 0.0M
2025-03-21 139.34 139.44 137.56 138.78 0.0M
2025-03-20 142.74 142.78 138.88 140.44 0.0M
2025-03-19 144.52 144.80 142.40 143.12 0.0M
2025-03-18 143.32 145.66 143.18 144.60 0.0M
2025-03-17 141.44 142.96 141.18 142.54 0.0M
2025-03-14 137.24 141.62 137.24 140.74 0.0M
2025-03-13 137.32 138.48 136.34 137.44 0.0M
2025-03-12 138.08 139.08 137.30 138.34 0.0M
2025-03-11 139.96 141.62 137.52 137.72 0.0M
2025-03-10 144.12 144.12 139.58 140.04 0.0M
2025-03-07 145.00 145.10 141.86 142.74 0.0M
2025-03-06 145.04 147.10 144.88 146.20 0.0M
2025-03-05 140.28 144.62 140.24 143.64 0.0M
2025-03-04 139.30 139.30 135.24 135.48 0.0M
2025-03-03 138.08 141.00 137.20 139.90 0.0M
2025-02-28 136.52 136.94 136.08 136.64 0.0M
2025-02-27 137.24 137.98 136.40 137.82 0.0M
2025-02-26 136.68 138.22 136.68 138.18 0.0M
2025-02-25 134.62 136.80 134.62 135.60 0.0M
2025-02-24 134.62 136.50 133.88 134.76 0.0M
2025-02-21 133.20 133.74 132.14 132.74 0.0M
2025-02-20 133.96 134.70 132.22 132.22 0.0M
2025-02-19 136.38 136.40 133.00 133.12 0.0M
2025-02-18 136.08 137.62 135.36 136.64 0.0M
2025-02-17 133.58 135.88 133.56 135.84 0.0M
2025-02-14 133.66 134.18 133.18 133.48 0.0M
2025-02-13 132.62 133.96 132.38 133.96 0.0M
2025-02-12 131.48 132.44 131.14 131.14 0.0M
2025-02-11 131.44 131.44 130.98 131.44 0.0M
2025-02-10 130.34 131.74 130.34 131.62 0.0M
2025-02-07 130.88 130.92 130.10 130.12 0.0M
2025-02-06 129.12 130.52 129.12 130.52 0.0M
2025-02-05 127.02 128.60 126.96 128.60 0.0M
2025-02-04 127.10 127.80 127.10 127.46 0.0M
2025-02-03 126.00 127.26 125.82 127.26 0.0M
2025-01-31 128.92 129.30 128.92 128.98 0.0M
2025-01-30 126.84 128.98 126.84 128.98 0.0M
2025-01-29 127.30 127.30 126.50 126.50 0.0M
2025-01-28 126.02 126.92 125.92 126.72 0.0M
2025-01-27 124.84 125.92 124.84 125.92 0.0M
2025-01-24 125.96 126.74 125.48 125.96 0.0M
2025-01-23 124.94 125.36 124.88 125.18 0.0M
2025-01-22 125.54 125.84 125.40 125.72 0.0M
2025-01-21 125.04 125.40 124.54 125.30 0.0M
2025-01-20 124.68 125.54 124.12 125.42 0.0M
2025-01-17 123.68 124.64 123.66 124.64 0.0M
2025-01-16 124.14 124.14 123.00 123.06 0.0M
2025-01-15 122.34 123.40 122.34 123.38 0.0M
2025-01-14 122.14 122.52 121.46 121.46 0.0M
2025-01-13 122.10 122.10 120.68 120.90 0.0M
2025-01-10 123.14 123.46 122.46 122.46 0.0M
2025-01-09 123.30 123.70 123.30 123.46 0.0M
2025-01-08 124.78 124.78 123.30 123.42 0.0M
2025-01-07 124.78 124.88 124.22 124.56 0.0M
2025-01-06 123.68 124.60 123.60 124.06 0.0M
2025-01-03 124.20 124.20 123.10 123.10 0.0M
2025-01-02 124.22 124.36 123.60 124.20 0.0M