DAX Midcap (MDAXI)

MDAXI
🏛️ Alemania →
29,986.85
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
2021-12-30 35,130.88 35,196.47 35,060.91 35,123.25 14.1M
2021-12-29 35,274.21 35,324.92 35,034.30 35,147.60 19.3M
2021-12-28 35,091.00 35,365.27 35,089.48 35,301.02 20.1M
2021-12-27 34,808.01 35,091.19 34,749.56 35,062.64 16.8M
2021-12-23 34,680.59 34,857.11 34,674.19 34,834.05 31.4M
2021-12-22 34,362.29 34,622.25 34,337.28 34,622.25 29.4M
2021-12-21 34,211.29 34,433.86 34,205.09 34,347.04 35.8M
2021-12-20 33,921.79 34,084.74 33,687.42 34,012.60 35.3M
2021-12-17 34,404.01 34,544.73 34,232.47 34,460.77 84.3M
2021-12-16 34,614.69 34,863.69 34,472.94 34,472.94 39.4M
2021-12-15 34,213.31 34,516.80 34,196.36 34,333.09 33.7M
2021-12-14 34,502.26 34,603.50 34,123.62 34,190.93 39.3M
2021-12-13 34,466.59 34,715.54 34,432.85 34,466.95 35.4M
2021-12-10 34,487.30 34,542.23 34,368.11 34,397.14 29.9M
2021-12-09 34,780.00 34,853.97 34,564.58 34,595.48 29.9M
2021-12-08 34,788.44 35,008.20 34,665.69 34,704.38 42.9M
2021-12-07 34,193.16 34,875.99 34,193.16 34,839.42 45.0M
2021-12-06 33,862.62 34,046.58 33,692.44 33,996.85 41.9M
2021-12-03 33,929.97 34,097.18 33,626.72 33,711.12 45.0M
2021-12-02 34,138.66 34,144.34 33,517.68 33,774.43 51.5M
2021-12-01 34,048.49 34,398.73 33,972.84 34,329.53 50.8M
2021-11-30 33,894.76 34,295.52 33,741.14 33,890.75 93.6M
2021-11-29 34,026.88 34,276.14 33,983.45 34,052.04 60.5M
2021-11-26 34,263.70 34,374.33 33,849.95 33,849.95 103.1M
2021-11-25 34,869.14 35,070.85 34,849.13 35,012.01 29.2M
2021-11-24 35,069.73 35,080.18 34,547.98 34,826.43 48.9M
2021-11-23 35,489.94 35,489.94 35,036.55 35,053.34 46.8M
2021-11-22 35,952.91 36,007.43 35,634.95 35,663.28 47.0M
2021-11-19 35,985.17 36,085.03 35,701.41 35,912.82 64.8M
2021-11-18 36,099.98 36,224.68 35,829.79 35,967.63 44.2M
2021-11-17 36,202.74 36,327.23 36,101.74 36,110.17 40.1M
2021-11-16 36,147.99 36,304.12 36,106.16 36,200.33 53.3M
2021-11-15 35,838.86 36,121.27 35,801.81 36,111.30 37.2M
2021-11-12 35,898.10 35,908.60 35,667.22 35,869.05 44.9M
2021-11-11 35,966.64 35,990.81 35,763.28 35,956.31 55.5M
2021-11-10 36,117.92 36,173.24 35,804.79 35,991.18 49.3M
2021-11-09 36,100.85 36,234.39 36,027.23 36,098.25 41.0M
2021-11-08 35,841.80 36,139.48 35,837.72 36,123.22 54.0M
2021-11-05 35,833.86 35,973.37 35,771.45 35,823.44 66.2M
2021-11-04 35,710.02 35,956.27 35,707.92 35,881.87 82.5M
2021-11-03 35,156.26 35,549.73 35,141.06 35,549.67 66.3M
2021-11-02 35,089.16 35,292.33 35,031.50 35,164.08 36.0M
2021-11-01 34,984.94 35,229.85 34,984.94 35,117.27 36.2M
2021-10-29 34,859.05 34,970.23 34,670.23 34,851.10 38.5M
2021-10-28 34,960.67 35,026.22 34,793.68 35,012.14 41.7M
2021-10-27 35,047.91 35,198.61 34,994.16 35,011.04 33.5M
2021-10-26 34,877.59 35,222.98 34,877.59 35,106.30 37.2M
2021-10-25 34,889.69 34,895.30 34,751.62 34,849.02 35.0M
2021-10-22 34,753.27 34,966.84 34,717.93 34,824.99 34.7M
2021-10-21 34,385.06 34,751.56 34,321.83 34,717.36 35.0M
2021-10-20 34,512.06 34,660.82 34,391.26 34,540.48 48.4M
2021-10-19 34,471.82 34,614.00 34,361.67 34,590.36 43.2M
2021-10-18 34,291.88 34,403.46 34,228.06 34,389.65 34.8M
2021-10-15 34,281.04 34,364.01 34,203.57 34,358.41 40.5M
2021-10-14 33,916.01 34,187.34 33,905.97 34,169.46 32.5M
2021-10-13 33,607.28 33,855.61 33,460.44 33,757.26 39.0M
2021-10-12 33,275.62 33,629.35 33,201.06 33,624.67 46.5M
2021-10-11 33,375.15 33,538.85 33,260.02 33,536.72 46.9M
2021-10-08 33,506.88 33,604.39 33,353.08 33,410.34 37.4M
2021-10-07 33,423.56 33,617.03 33,206.11 33,506.20 57.9M
2021-10-06 33,870.10 33,870.10 33,227.27 33,293.19 63.5M
2021-10-05 33,825.52 34,051.12 33,712.23 34,022.91 35.5M
2021-10-04 34,078.60 34,185.87 33,819.55 33,830.17 37.4M
2021-10-01 34,080.36 34,354.96 33,803.07 34,154.15 55.9M
2021-09-30 34,661.00 34,828.17 34,338.96 34,369.69 71.8M
2021-09-29 34,650.08 34,940.89 34,520.48 34,520.53 43.9M
2021-09-28 35,210.28 35,210.28 34,445.86 34,502.31 45.8M
2021-09-27 35,465.09 35,654.24 35,274.14 35,274.14 49.4M
2021-09-24 35,434.01 35,434.01 35,217.20 35,282.54 41.2M
2021-09-23 35,412.14 35,645.08 35,412.14 35,483.49 41.0M
2021-09-22 35,128.02 35,232.70 35,034.53 35,206.43 62.2M
2021-09-21 34,854.63 35,215.04 34,853.32 34,985.21 47.2M
2021-09-20 34,937.86 34,937.86 34,510.90 34,799.59 62.5M
2021-09-17 35,679.15 35,889.93 35,292.99 35,292.99 158.8M
2021-09-16 35,497.17 35,576.05 35,409.44 35,557.88 36.7M
2021-09-15 35,873.72 35,897.15 35,449.10 35,449.10 36.5M
2021-09-14 35,761.94 35,893.45 35,663.44 35,871.75 29.3M
2021-09-13 36,136.13 36,211.37 35,782.36 35,798.68 32.4M
2021-09-10 36,143.88 36,273.41 36,080.79 36,092.12 31.0M
2021-09-09 35,820.88 36,168.30 35,737.42 36,120.53 35.8M
2021-09-08 36,193.98 36,193.98 35,917.79 35,944.05 40.4M
2021-09-07 36,205.38 36,353.35 36,183.56 36,255.87 34.0M
2021-09-06 36,138.74 36,328.36 36,138.74 36,215.73 24.2M
2021-09-03 36,293.92 36,303.72 35,855.40 36,056.41 29.7M
2021-09-02 36,202.39 36,428.86 36,202.39 36,275.62 28.4M
2021-09-01 36,098.64 36,275.50 36,010.54 36,183.03 36.2M
2021-08-31 36,296.75 36,356.02 35,839.65 35,952.74 48.9M
2021-08-30 36,159.41 36,309.94 36,159.41 36,268.87 21.4M
2021-08-27 35,914.06 36,127.19 35,828.41 36,127.19 24.9M
2021-08-26 35,999.28 36,026.17 35,826.52 35,954.62 27.4M
2021-08-25 36,188.68 36,304.63 36,115.59 36,115.59 33.0M
2021-08-24 36,059.34 36,181.87 36,059.34 36,139.85 28.3M
2021-08-23 35,811.56 35,950.97 35,760.95 35,947.57 27.2M
2021-08-20 35,601.44 35,726.45 35,332.74 35,662.35 29.3M
2021-08-19 35,797.92 35,797.92 35,332.24 35,608.90 36.0M
2021-08-18 35,784.30 36,025.87 35,783.64 36,010.94 30.4M
2021-08-17 35,643.52 35,747.67 35,542.73 35,732.96 32.9M
2021-08-16 35,781.36 35,858.05 35,611.50 35,722.83 36.0M
2021-08-13 35,781.27 35,947.61 35,726.64 35,918.40 29.5M
2021-08-12 35,728.90 35,811.17 35,570.74 35,804.49 37.4M
2021-08-11 35,897.67 35,920.62 35,662.43 35,760.31 35.9M
2021-08-10 35,658.75 35,953.55 35,623.50 35,850.13 29.9M
2021-08-09 35,581.53 35,687.62 35,551.63 35,606.69 31.1M
2021-08-06 35,735.12 35,775.02 35,533.84 35,566.41 35.5M
2021-08-05 35,428.49 35,734.16 35,200.06 35,727.02 43.1M
2021-08-04 35,426.45 35,594.13 35,379.62 35,485.55 47.9M
2021-08-03 35,381.28 35,449.98 35,238.90 35,299.40 35.7M
2021-08-02 35,304.21 35,412.12 35,166.97 35,384.24 30.0M
2021-07-30 35,138.13 35,256.46 34,808.89 35,146.91 37.9M
2021-07-29 35,252.87 35,443.32 35,199.18 35,272.92 41.5M
2021-07-28 34,963.78 35,202.91 34,944.63 35,200.70 45.0M
2021-07-27 35,012.17 35,069.50 34,724.43 34,931.25 30.6M
2021-07-26 35,089.17 35,173.25 35,013.04 35,088.55 26.1M
2021-07-23 34,938.17 35,266.09 34,938.17 35,163.22 27.3M
2021-07-22 34,612.68 34,970.44 34,612.68 34,843.97 29.4M
2021-07-21 34,072.52 34,535.38 34,072.12 34,503.48 33.3M
2021-07-20 33,961.49 34,125.94 33,792.38 33,950.90 32.9M
2021-07-19 34,333.15 34,333.15 33,647.46 33,875.24 44.2M
2021-07-16 34,590.09 34,662.44 34,330.83 34,450.21 36.4M
2021-07-15 34,695.65 34,695.65 34,433.41 34,533.42 37.3M
2021-07-14 34,848.86 34,873.40 34,680.55 34,775.51 30.7M
2021-07-13 34,954.44 34,965.11 34,761.42 34,920.60 36.8M
2021-07-12 34,827.27 35,083.46 34,722.31 34,957.22 38.9M
2021-07-09 34,446.60 34,785.16 34,399.22 34,777.59 44.2M
2021-07-08 34,716.62 34,729.31 34,118.02 34,352.34 51.2M
2021-07-07 34,623.33 34,888.72 34,550.54 34,799.17 35.4M
2021-07-06 34,521.46 34,726.55 34,438.40 34,544.16 37.4M
2021-07-05 34,433.84 34,586.13 34,362.06 34,534.42 26.2M
2021-07-02 34,328.89 34,489.59 34,254.65 34,462.97 30.8M
2021-07-01 34,202.07 34,352.78 34,008.90 34,254.50 36.6M
2021-06-30 34,284.75 34,366.93 33,815.91 34,049.86 38.7M
2021-06-29 34,288.58 34,499.44 34,269.30 34,295.85 36.4M
2021-06-28 34,447.69 34,503.37 34,276.27 34,276.27 33.0M
2021-06-25 34,417.98 34,491.55 34,358.06 34,470.05 33.8M
2021-06-24 34,030.51 34,417.43 33,992.06 34,343.84 33.4M
2021-06-23 34,281.55 34,306.87 33,899.81 33,899.81 33.1M
2021-06-22 34,214.04 34,295.05 34,115.15 34,234.59 33.5M
2021-06-21 33,884.00 34,207.58 33,753.31 34,198.71 36.8M
2021-06-18 34,233.92 34,388.62 33,978.29 34,022.52 82.6M
2021-06-17 34,111.78 34,222.69 34,025.05 34,222.69 37.8M
2021-06-16 34,208.90 34,291.27 34,085.53 34,232.74 39.6M
2021-06-15 34,272.48 34,346.02 34,129.82 34,134.02 42.6M
2021-06-14 34,086.06 34,263.27 34,086.06 34,176.62 33.0M
2021-06-11 33,790.72 34,062.63 33,768.47 34,017.59 36.6M
2021-06-10 33,857.86 33,871.31 33,611.67 33,771.27 41.2M
2021-06-09 33,817.16 33,859.24 33,726.09 33,804.48 33.0M
2021-06-08 33,952.30 33,999.81 33,782.97 33,782.97 36.0M
2021-06-07 33,705.42 33,992.20 33,528.21 33,924.84 31.1M
2021-06-04 33,503.22 33,717.77 33,440.67 33,689.65 30.4M
2021-06-03 33,492.03 33,496.23 33,270.55 33,465.38 32.3M
2021-06-02 33,592.43 33,707.24 33,437.17 33,480.31 41.1M
2021-06-01 33,284.05 33,681.36 33,284.05 33,559.15 34.2M
2021-05-31 33,333.62 33,354.38 33,190.91 33,191.85 20.7M
2021-05-28 33,108.03 33,394.38 33,069.92 33,307.70 34.9M
2021-05-27 32,744.60 33,092.07 32,705.06 33,008.81 82.9M
2021-05-26 32,779.36 32,950.83 32,746.93 32,780.36 40.0M
2021-05-25 32,566.37 32,850.20 32,566.37 32,711.86 45.7M
2021-05-21 32,383.92 32,529.72 32,324.15 32,416.71 49.5M
2021-05-20 32,028.02 32,344.88 31,882.46 32,344.72 42.8M
2021-05-19 32,114.06 32,114.06 31,588.14 31,899.33 43.7M
2021-05-18 32,302.64 32,389.04 32,166.88 32,282.62 39.3M
2021-05-17 32,240.91 32,388.86 32,066.01 32,124.23 34.9M
2021-05-14 31,875.26 32,145.51 31,738.86 32,141.17 55.6M
2021-05-13 31,423.22 31,828.97 31,038.62 31,695.57 42.1M
2021-05-12 31,875.00 31,994.95 31,635.31 31,638.68 70.9M
2021-05-11 32,269.63 32,273.29 31,403.82 31,782.74 55.4M
2021-05-10 32,715.69 32,716.49 32,403.58 32,451.44 39.0M
2021-05-07 32,437.51 32,665.75 32,376.22 32,665.02 40.8M
2021-05-06 32,563.30 32,663.32 32,162.68 32,300.37 46.8M
2021-05-05 32,198.55 32,578.22 32,170.13 32,536.74 44.4M
2021-05-04 32,946.82 32,976.23 32,028.74 32,042.37 57.4M
2021-05-03 32,784.02 32,967.51 32,640.34 32,913.32 33.1M
2021-04-30 32,819.72 32,882.68 32,679.23 32,704.67 39.2M
2021-04-29 33,056.27 33,238.57 32,641.85 32,756.06 48.2M
2021-04-28 33,106.46 33,181.91 32,926.25 32,971.86 44.6M
2021-04-27 33,054.13 33,079.76 32,945.37 33,057.41 35.5M
2021-04-26 32,837.02 33,040.79 32,807.01 33,038.00 34.2M
2021-04-23 32,816.17 32,816.17 32,600.05 32,772.46 30.6M
2021-04-22 32,663.80 32,881.23 32,618.47 32,872.95 34.7M
2021-04-21 32,596.52 32,715.37 32,234.50 32,545.76 41.2M
2021-04-20 33,078.80 33,186.22 32,488.92 32,540.15 44.9M
2021-04-19 33,351.57 33,410.91 33,098.46 33,098.46 37.8M
2021-04-16 33,056.34 33,350.20 33,038.33 33,263.21 45.3M
2021-04-15 32,754.55 33,093.00 32,754.55 33,007.27 37.3M
2021-04-14 32,715.27 32,828.67 32,645.55 32,709.11 42.6M
2021-04-13 32,523.16 32,751.48 32,481.70 32,666.14 41.1M
2021-04-12 32,745.15 32,751.76 32,451.07 32,472.50 33.5M
2021-04-09 32,652.96 32,863.67 32,652.33 32,737.55 34.6M
2021-04-08 32,586.00 32,682.31 32,522.73 32,632.03 39.9M
2021-04-07 32,520.41 32,602.50 32,469.85 32,484.98 39.0M
2021-04-06 32,517.85 32,632.81 32,347.31 32,465.47 43.8M
2021-04-01 31,842.54 32,302.79 31,842.54 32,289.81 37.2M
2021-03-31 31,697.29 31,912.43 31,673.83 31,717.36 38.6M
2021-03-30 31,504.48 31,754.02 31,502.24 31,727.97 35.6M
2021-03-29 31,638.22 31,738.48 31,450.30 31,460.50 34.0M
2021-03-26 31,436.60 31,659.09 31,436.60 31,594.84 40.8M
2021-03-25 31,351.46 31,351.46 30,939.73 31,321.60 50.4M
2021-03-24 31,594.09 31,750.55 31,431.33 31,511.15 44.4M
2021-03-23 31,761.58 31,927.03 31,556.51 31,750.08 48.8M
2021-03-22 31,568.88 31,853.63 31,475.80 31,848.33 44.7M
2021-03-19 31,810.72 31,901.91 31,455.67 31,622.55 113.2M
2021-03-18 31,956.30 32,146.41 31,881.67 31,972.96 46.1M
2021-03-17 32,079.03 32,087.59 31,817.66 31,867.40 42.9M
2021-03-16 31,913.70 32,180.54 31,870.90 32,098.29 45.5M
2021-03-15 31,868.55 31,944.08 31,741.61 31,813.59 41.7M
2021-03-12 31,865.46 31,897.80 31,585.53 31,779.28 34.1M
2021-03-11 31,644.08 31,947.57 31,577.43 31,937.03 46.6M
2021-03-10 31,593.56 31,716.78 31,491.74 31,571.28 49.5M
2021-03-09 31,283.63 31,710.13 31,156.23 31,623.80 57.8M
2021-03-08 30,841.59 31,352.03 30,770.03 31,310.93 53.5M
2021-03-05 31,137.06 31,211.34 30,688.52 30,716.51 50.3M
2021-03-04 31,418.75 31,429.00 30,953.13 31,309.21 51.0M
2021-03-03 31,890.49 31,998.91 31,342.58 31,561.87 48.0M
2021-03-02 31,862.40 32,089.18 31,755.78 31,762.21 35.9M
2021-03-01 31,649.35 31,953.07 31,649.35 31,900.95 41.8M
2021-02-26 31,229.64 31,507.51 31,000.37 31,270.86 66.4M
2021-02-25 31,938.97 32,029.03 31,624.50 31,640.86 72.0M
2021-02-24 31,681.86 31,888.21 31,561.07 31,758.67 56.1M
2021-02-23 32,026.42 32,111.87 31,016.92 31,643.84 56.4M
2021-02-22 32,278.22 32,278.22 31,824.22 32,024.08 38.0M
2021-02-19 32,291.11 32,420.02 32,202.63 32,384.74 44.0M
2021-02-18 32,619.34 32,661.24 32,197.85 32,227.05 50.6M
2021-02-17 32,967.10 32,967.10 32,625.02 32,637.16 45.8M
2021-02-16 32,930.16 33,158.91 32,930.16 33,042.33 37.7M
2021-02-15 32,747.77 32,951.09 32,747.77 32,905.80 38.1M
2021-02-12 32,481.89 32,633.59 32,409.27 32,595.23 38.6M
2021-02-11 32,167.19 32,554.31 32,133.12 32,546.56 52.2M
2021-02-10 32,373.99 32,404.31 32,011.39 32,132.82 42.2M
2021-02-09 32,530.24 32,534.30 32,252.16 32,256.89 34.8M
2021-02-08 32,525.06 32,606.33 32,432.83 32,474.07 35.8M
2021-02-05 32,432.97 32,497.03 32,302.87 32,401.04 37.1M
2021-02-04 32,211.56 32,426.91 32,206.24 32,361.06 41.3M
2021-02-03 32,207.31 32,305.42 32,110.34 32,193.65 39.6M
2021-02-02 31,537.62 32,042.55 31,519.14 32,037.68 44.2M
2021-02-01 31,209.04 31,529.40 31,209.04 31,441.30 41.3M
2021-01-29 31,197.66 31,377.03 30,862.72 31,086.78 59.8M
2021-01-28 31,125.60 31,553.67 30,534.35 31,461.96 76.9M
2021-01-27 31,502.40 31,687.97 30,899.31 31,341.52 70.9M
2021-01-26 31,409.54 31,753.28 31,321.48 31,562.35 43.6M
2021-01-25 31,719.09 31,865.63 31,323.95 31,391.84 51.7M
2021-01-22 31,718.51 31,720.55 31,421.75 31,635.51 40.6M
2021-01-21 31,722.28 31,905.11 31,674.52 31,748.97 38.6M
2021-01-20 31,372.32 31,683.80 31,342.58 31,577.89 37.5M
2021-01-19 31,395.12 31,440.88 31,262.76 31,290.46 51.0M
2021-01-18 30,896.54 31,213.34 30,860.84 31,206.48 31.5M
2021-01-15 31,485.94 31,485.94 30,855.28 31,035.92 45.7M
2021-01-14 31,399.62 31,626.50 31,334.43 31,572.08 43.7M
2021-01-13 31,168.61 31,376.15 31,093.42 31,308.30 43.5M
2021-01-12 31,213.71 31,307.26 31,149.13 31,188.35 39.7M
2021-01-11 31,322.78 31,398.29 30,943.60 31,102.20 42.5M
2021-01-08 31,379.59 31,529.57 31,287.84 31,356.65 47.4M
2021-01-07 31,212.52 31,299.46 31,077.42 31,224.28 44.9M
2021-01-06 31,190.61 31,190.61 30,876.09 31,121.01 50.2M
2021-01-05 30,857.15 31,121.31 30,794.47 31,059.88 45.2M
2021-01-04 31,013.05 31,280.75 30,859.56 30,950.60 48.8M