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
2023-12-29 27,084.10 27,142.39 27,061.51 27,137.30 12.8M
2023-12-28 27,192.81 27,231.07 26,991.18 27,064.91 17.9M
2023-12-27 27,015.34 27,201.73 27,015.34 27,157.63 24.6M
2023-12-22 27,128.43 27,128.64 26,865.69 26,943.60 19.8M
2023-12-21 27,169.00 27,317.02 27,059.76 27,219.71 22.5M
2023-12-20 27,196.29 27,363.90 27,023.61 27,353.02 31.0M
2023-12-19 26,925.73 27,159.22 26,925.73 27,156.95 25.3M
2023-12-18 26,983.15 27,077.48 26,833.92 26,904.30 26.2M
2023-12-15 27,274.40 27,371.22 27,075.32 27,133.80 60.1M
2023-12-14 26,774.68 27,313.75 26,774.68 27,198.24 44.6M
2023-12-13 26,532.20 26,695.40 26,380.65 26,427.65 30.1M
2023-12-12 26,655.94 26,844.28 26,493.13 26,582.80 30.6M
2023-12-11 26,641.86 26,656.58 26,532.33 26,622.25 25.3M
2023-12-08 26,545.41 26,758.64 26,504.43 26,691.29 26.3M
2023-12-07 26,653.72 26,653.72 26,275.94 26,534.94 38.6M
2023-12-06 26,538.96 26,803.68 26,492.19 26,737.58 28.8M
2023-12-05 26,338.37 26,522.16 26,295.10 26,491.45 24.1M
2023-12-04 26,492.62 26,745.15 26,326.60 26,370.25 27.8M
2023-12-01 26,254.76 26,494.08 26,197.30 26,492.49 30.1M
2023-11-30 26,345.91 26,368.31 26,141.99 26,183.42 178.6M
2023-11-29 26,002.79 26,352.12 26,002.79 26,313.98 29.7M
2023-11-28 26,051.21 26,051.40 25,888.92 26,007.22 25.7M
2023-11-27 26,187.57 26,337.53 26,098.79 26,114.02 23.1M
2023-11-24 26,071.12 26,235.88 25,990.78 26,214.45 16.9M
2023-11-23 26,114.55 26,139.76 25,973.34 26,101.25 22.1M
2023-11-22 25,957.73 26,177.03 25,957.73 26,135.95 34.8M
2023-11-21 26,386.11 26,457.41 25,927.31 25,948.02 31.5M
2023-11-20 26,303.30 26,448.68 26,260.92 26,394.86 24.6M
2023-11-17 26,016.40 26,492.21 26,016.40 26,283.89 31.0M
2023-11-16 26,396.33 26,415.44 25,968.50 25,968.50 39.2M
2023-11-15 26,288.44 26,650.45 26,273.88 26,454.60 35.2M
2023-11-14 25,417.41 26,259.16 25,417.41 26,245.40 43.8M
2023-11-13 25,363.74 25,440.17 25,278.14 25,409.63 28.4M
2023-11-10 25,647.57 25,659.01 25,172.26 25,290.82 44.3M
2023-11-09 25,399.92 25,877.04 25,399.92 25,819.66 37.9M
2023-11-08 25,092.66 25,501.42 25,079.93 25,391.12 65.2M
2023-11-07 24,799.69 25,165.57 24,762.74 25,107.61 118.0M
2023-11-06 25,245.07 25,303.19 24,892.60 24,908.68 27.5M
2023-11-03 24,819.24 25,369.01 24,819.24 25,136.98 32.2M
2023-11-02 24,261.95 24,936.26 24,261.95 24,729.99 34.9M
2023-11-01 24,133.12 24,137.67 23,819.29 24,059.04 23.0M
2023-10-31 23,860.43 24,133.68 23,860.43 24,040.19 24.5M
2023-10-30 23,873.50 24,042.67 23,817.83 23,844.34 17.6M
2023-10-27 23,824.62 23,915.75 23,712.82 23,772.02 24.0M
2023-10-26 23,890.75 23,959.01 23,626.97 23,796.75 29.6M
2023-10-25 24,435.44 24,448.98 23,918.60 24,023.31 25.6M
2023-10-24 24,133.20 24,505.27 24,126.32 24,423.49 21.7M
2023-10-23 24,066.71 24,101.58 23,712.25 24,079.62 22.2M
2023-10-20 24,285.57 24,285.57 24,048.47 24,065.65 29.5M
2023-10-19 24,591.37 24,723.98 24,419.39 24,437.24 21.9M
2023-10-18 24,927.67 24,995.85 24,659.08 24,702.33 25.2M
2023-10-17 24,961.78 25,103.06 24,685.31 24,976.80 17.7M
2023-10-16 24,981.93 25,112.58 24,821.72 25,019.40 17.7M
2023-10-13 25,228.17 25,304.47 24,934.87 24,956.39 21.9M
2023-10-12 25,591.51 25,744.84 25,290.96 25,290.96 20.4M
2023-10-11 25,744.03 25,778.80 25,386.35 25,461.76 23.2M
2023-10-10 25,362.93 25,828.69 25,362.93 25,795.41 22.1M
2023-10-09 25,288.69 25,403.37 25,161.36 25,230.59 22.5M
2023-10-06 25,208.53 25,453.22 25,011.53 25,403.14 22.1M
2023-10-05 25,354.13 25,468.12 25,154.31 25,172.95 23.5M
2023-10-04 25,139.81 25,418.66 24,944.86 25,281.13 25.8M
2023-10-03 25,638.96 25,700.96 25,282.40 25,296.86 23.9M
2023-10-02 26,161.17 26,324.96 25,676.45 25,773.43 22.5M
2023-09-29 25,862.30 26,354.16 25,858.78 26,075.11 30.1M
2023-09-28 25,624.04 25,718.43 25,435.14 25,718.43 28.4M
2023-09-27 25,645.35 25,784.66 25,601.46 25,628.75 21.9M
2023-09-26 26,030.43 26,030.43 25,675.79 25,676.18 25.8M
2023-09-25 26,471.70 26,500.43 26,002.16 26,129.86 30.1M
2023-09-22 26,459.19 26,625.01 26,424.81 26,536.25 22.0M
2023-09-21 27,039.80 27,040.01 26,575.43 26,575.43 25.7M
2023-09-20 26,954.12 27,353.02 26,952.33 27,184.19 23.5M
2023-09-19 26,862.98 27,004.66 26,815.18 26,904.25 22.5M
2023-09-18 27,285.92 27,335.48 26,877.62 26,915.10 22.3M
2023-09-15 27,485.04 27,646.45 27,316.05 27,316.05 64.1M
2023-09-14 27,090.10 27,360.10 26,862.71 27,326.00 29.4M
2023-09-13 27,001.20 27,105.80 26,880.35 27,055.95 33.0M
2023-09-12 27,212.90 27,287.13 26,958.84 27,089.87 21.8M
2023-09-11 27,118.03 27,256.85 27,115.05 27,204.49 20.0M
2023-09-08 27,239.44 27,283.56 26,897.71 27,039.42 20.3M
2023-09-07 27,329.96 27,407.04 27,037.42 27,160.83 20.5M
2023-09-06 27,551.98 27,583.95 27,408.66 27,437.26 21.4M
2023-09-05 27,807.65 27,823.79 27,636.30 27,666.59 15.4M
2023-09-04 27,837.25 28,041.79 27,834.12 27,852.35 15.0M
2023-09-01 27,805.32 27,904.39 27,635.42 27,812.93 20.9M
2023-08-31 27,550.44 27,972.32 27,550.44 27,818.98 35.3M
2023-08-30 27,669.88 27,678.98 27,450.95 27,520.30 19.0M
2023-08-29 27,383.98 27,690.51 27,374.24 27,664.93 18.3M
2023-08-28 27,130.57 27,327.27 27,120.96 27,287.46 12.3M
2023-08-25 27,018.71 27,180.70 26,971.45 26,999.47 16.1M
2023-08-24 27,431.18 27,625.38 27,073.77 27,105.06 16.9M
2023-08-23 27,293.08 27,354.42 27,145.80 27,304.11 15.7M
2023-08-22 27,112.76 27,342.96 27,112.76 27,239.60 15.8M
2023-08-21 27,137.42 27,251.77 27,006.31 27,011.95 16.2M
2023-08-18 27,414.71 27,414.71 27,001.88 27,153.23 21.0M
2023-08-17 27,698.56 27,704.45 27,483.35 27,518.51 18.8M
2023-08-16 27,690.98 27,857.01 27,622.75 27,816.26 20.4M
2023-08-15 28,061.51 28,095.54 27,727.70 27,786.29 19.7M
2023-08-14 28,022.55 28,172.21 27,876.07 28,017.23 18.3M
2023-08-11 28,225.84 28,294.10 28,059.22 28,084.25 17.9M
2023-08-10 28,106.38 28,458.64 28,106.38 28,334.22 25.4M
2023-08-09 28,069.98 28,335.78 27,985.67 28,026.16 23.2M
2023-08-08 27,906.71 28,031.21 27,872.50 27,911.39 28.5M
2023-08-07 28,013.18 28,256.40 27,923.96 28,027.25 25.5M
2023-08-04 27,943.50 28,108.23 27,783.84 28,087.88 36.3M
2023-08-03 27,938.09 27,979.32 27,742.88 27,936.10 76.2M
2023-08-02 28,348.15 28,348.15 28,004.48 28,044.80 71.4M
2023-08-01 28,786.84 28,793.30 28,571.23 28,571.23 18.7M
2023-07-31 28,658.43 28,889.94 28,600.52 28,837.05 23.4M
2023-07-28 28,684.12 28,745.05 28,338.28 28,706.20 25.0M
2023-07-27 28,341.17 28,873.58 28,341.17 28,780.00 24.6M
2023-07-26 28,252.23 28,353.35 28,074.53 28,275.17 19.8M
2023-07-25 28,221.04 28,317.16 28,129.23 28,297.17 17.6M
2023-07-24 28,164.92 28,287.99 28,064.70 28,198.96 17.5M
2023-07-21 28,134.56 28,253.89 28,015.74 28,253.09 19.6M
2023-07-20 28,322.78 28,431.60 28,164.97 28,231.01 20.0M
2023-07-19 28,165.95 28,424.66 28,126.09 28,380.83 19.4M
2023-07-18 27,696.28 28,106.23 27,671.10 28,067.94 16.1M
2023-07-17 27,768.53 27,785.97 27,590.58 27,724.76 16.0M
2023-07-14 27,921.34 28,001.86 27,859.69 27,860.29 19.1M
2023-07-13 27,975.63 28,155.75 27,911.73 27,996.28 22.5M
2023-07-12 27,371.80 27,990.34 27,316.47 27,951.82 25.8M
2023-07-11 27,144.35 27,395.43 27,144.35 27,317.66 17.4M
2023-07-10 26,942.78 27,091.15 26,850.14 27,036.30 17.5M
2023-07-07 26,721.07 27,053.48 26,561.90 27,015.19 26.1M
2023-07-06 27,306.44 27,306.44 26,664.87 26,708.44 28.9M
2023-07-05 27,707.56 27,714.09 27,380.51 27,432.70 18.9M
2023-07-04 27,673.92 27,825.55 27,629.58 27,822.07 14.7M
2023-07-03 27,684.41 27,750.04 27,553.74 27,692.90 17.5M
2023-06-30 27,225.38 27,657.78 27,210.11 27,610.50 22.5M
2023-06-29 27,174.25 27,230.72 27,119.59 27,194.33 16.4M
2023-06-28 26,967.68 27,262.40 26,967.68 27,220.45 19.7M
2023-06-27 26,875.82 26,971.63 26,737.37 26,894.23 20.7M
2023-06-26 26,837.98 26,950.22 26,650.74 26,832.80 18.6M
2023-06-23 26,804.89 26,882.41 26,624.66 26,789.76 23.4M
2023-06-22 26,447.21 26,907.14 26,360.90 26,898.25 20.2M
2023-06-21 26,684.19 26,700.68 26,545.52 26,582.45 21.3M
2023-06-20 27,085.62 27,085.62 26,677.08 26,719.17 25.4M
2023-06-19 27,399.79 27,399.79 27,163.97 27,183.08 16.9M
2023-06-16 27,386.22 27,621.38 27,346.83 27,480.82 80.1M
2023-06-15 27,523.06 27,554.41 27,079.53 27,330.39 30.8M
2023-06-14 27,451.51 27,619.41 27,443.05 27,557.19 37.0M
2023-06-13 27,415.59 27,524.78 27,248.49 27,473.14 30.0M
2023-06-12 27,244.99 27,359.97 27,196.25 27,305.83 33.3M
2023-06-09 27,154.11 27,198.65 27,041.38 27,154.14 29.7M
2023-06-08 27,088.28 27,235.25 26,985.76 27,182.35 29.3M
2023-06-07 27,099.94 27,293.73 27,024.76 27,140.47 35.6M
2023-06-06 27,015.02 27,117.49 26,907.70 27,102.01 25.3M
2023-06-05 27,294.54 27,316.89 27,038.36 27,104.83 31.3M
2023-06-02 26,898.74 27,264.89 26,898.74 27,264.89 42.3M
2023-06-01 26,646.58 26,747.81 26,506.78 26,746.72 38.8M
2023-05-31 26,630.55 26,672.60 26,446.07 26,537.41 152.5M
2023-05-30 26,986.85 27,138.35 26,784.28 26,795.41 32.0M
2023-05-29 27,103.56 27,168.96 26,901.80 26,923.47 14.7M
2023-05-26 26,833.29 27,042.86 26,692.83 26,991.28 30.8M
2023-05-25 26,859.46 26,935.78 26,612.70 26,786.37 49.9M
2023-05-24 27,208.74 27,208.74 26,724.68 26,778.33 34.9M
2023-05-23 27,497.60 27,685.66 27,388.16 27,388.16 30.1M
2023-05-22 27,629.99 27,632.04 27,492.24 27,584.27 23.8M
2023-05-19 27,706.87 27,851.43 27,639.03 27,639.03 28.7M
2023-05-18 27,526.14 27,747.39 27,466.77 27,616.47 27.0M
2023-05-17 27,231.73 27,432.62 27,198.62 27,405.78 36.7M
2023-05-16 27,372.71 27,473.59 27,244.05 27,319.70 23.6M
2023-05-15 27,420.74 27,484.21 27,304.76 27,386.78 23.6M
2023-05-12 27,310.35 27,361.43 27,213.99 27,335.32 35.8M
2023-05-11 27,394.87 27,523.41 27,184.45 27,247.61 36.2M
2023-05-10 27,306.59 27,444.95 27,103.52 27,365.61 42.1M
2023-05-09 27,517.85 27,517.85 27,194.65 27,315.08 34.7M
2023-05-08 27,655.69 27,687.86 27,492.73 27,543.17 27.2M
2023-05-05 27,419.69 27,633.17 27,348.12 27,619.30 34.1M
2023-05-04 27,421.93 27,448.33 27,196.15 27,314.09 45.9M
2023-05-03 27,488.94 27,523.36 27,240.94 27,434.78 39.4M
2023-05-02 27,854.21 27,913.15 27,434.36 27,456.06 38.0M
2023-04-28 27,720.58 27,855.08 27,404.92 27,855.08 41.8M
2023-04-27 27,493.16 27,685.25 27,271.37 27,608.19 31.1M
2023-04-26 27,461.79 27,504.14 27,139.41 27,464.85 38.0M
2023-04-25 27,678.98 27,678.98 27,434.90 27,546.69 43.1M
2023-04-24 27,703.61 27,939.09 27,686.42 27,728.77 40.9M
2023-04-21 27,666.10 27,759.26 27,469.79 27,742.32 28.5M
2023-04-20 27,845.23 27,845.23 27,610.37 27,747.97 29.4M
2023-04-19 27,919.46 27,937.30 27,707.40 27,892.99 38.2M
2023-04-18 27,913.75 28,160.74 27,913.75 27,972.75 34.8M
2023-04-17 27,882.90 28,081.02 27,803.66 27,837.59 29.1M
2023-04-14 27,605.38 27,889.42 27,605.38 27,788.48 34.7M
2023-04-13 27,380.41 27,619.43 27,359.07 27,561.50 41.9M
2023-04-12 27,464.35 27,724.23 27,297.50 27,340.86 41.7M
2023-04-11 27,338.74 27,538.47 27,323.82 27,449.84 39.8M
2023-04-06 27,026.05 27,251.72 27,026.05 27,198.33 31.7M
2023-04-05 27,400.36 27,426.86 26,874.47 26,970.82 51.2M
2023-04-04 27,492.80 27,752.23 27,402.07 27,420.99 42.4M
2023-04-03 27,679.21 27,693.36 27,379.33 27,446.15 46.3M
2023-03-31 27,488.88 27,757.19 27,368.68 27,662.94 232.4M
2023-03-30 27,020.18 27,470.66 27,020.18 27,458.79 50.4M
2023-03-29 26,679.16 26,961.37 26,552.13 26,884.10 60.9M
2023-03-28 26,844.50 26,995.20 26,455.51 26,562.42 47.1M
2023-03-27 26,761.76 26,867.45 26,504.97 26,714.53 29.0M
2023-03-24 27,167.08 27,175.61 26,359.22 26,484.15 45.5M
2023-03-23 26,788.61 27,289.01 26,750.31 27,263.98 32.5M
2023-03-22 27,041.39 27,047.10 26,855.22 26,864.77 36.4M
2023-03-21 26,747.64 27,127.73 26,747.64 27,018.71 33.9M
2023-03-20 26,287.35 26,722.59 25,722.93 26,592.59 36.8M
2023-03-17 27,152.10 27,259.40 26,335.93 26,446.93 95.3M
2023-03-16 27,108.68 27,308.58 26,451.86 27,043.77 50.7M
2023-03-15 27,742.78 27,742.78 26,715.30 26,790.72 49.7M
2023-03-14 27,305.45 27,880.08 27,180.03 27,779.76 37.3M
2023-03-13 28,013.54 28,061.51 26,905.57 27,232.34 53.4M
2023-03-10 28,076.61 28,132.83 27,744.60 27,998.63 32.7M
2023-03-09 28,746.14 28,746.17 28,203.64 28,440.86 38.0M
2023-03-08 28,756.55 28,843.30 28,626.14 28,811.74 27.4M
2023-03-07 29,117.22 29,253.07 28,819.75 28,857.11 35.3M
2023-03-06 28,982.72 29,172.98 28,937.91 29,172.98 41.4M
2023-03-03 28,533.73 28,967.49 28,533.73 28,918.65 41.2M
2023-03-02 28,411.57 28,591.43 28,281.73 28,447.23 27.8M
2023-03-01 28,763.19 28,912.83 28,539.20 28,579.27 31.1M
2023-02-28 28,582.80 28,711.44 28,477.57 28,648.13 35.1M
2023-02-27 28,543.97 28,810.37 28,543.97 28,678.93 23.5M
2023-02-24 28,748.39 28,876.92 28,353.51 28,424.81 69.8M
2023-02-23 28,579.90 28,836.70 28,571.59 28,706.49 29.6M
2023-02-22 28,583.50 28,590.87 28,225.07 28,456.31 32.7M
2023-02-21 28,781.08 28,888.81 28,540.51 28,710.28 29.6M
2023-02-20 28,937.94 29,011.68 28,746.19 28,804.22 23.8M
2023-02-17 28,797.32 28,892.02 28,548.63 28,857.81 31.1M
2023-02-16 28,786.44 29,108.57 28,738.29 29,027.85 47.3M
2023-02-15 28,368.97 28,687.63 28,346.34 28,651.03 34.0M
2023-02-14 28,562.99 28,652.60 28,236.77 28,331.36 41.1M
2023-02-13 28,434.71 28,561.61 28,377.59 28,509.10 23.5M
2023-02-10 28,925.75 28,935.67 28,172.89 28,394.76 39.7M
2023-02-09 29,299.54 29,426.85 29,023.59 29,036.39 32.7M
2023-02-08 29,311.73 29,536.22 29,210.15 29,218.64 30.7M
2023-02-07 29,320.73 29,328.37 29,034.04 29,179.03 29.5M
2023-02-06 29,637.86 29,637.86 29,198.02 29,321.71 27.2M
2023-02-03 29,671.63 29,778.59 29,447.54 29,778.59 40.5M
2023-02-02 29,014.44 29,815.39 29,013.48 29,808.92 50.1M
2023-02-01 28,894.40 28,975.79 28,757.81 28,849.88 34.3M
2023-01-31 28,776.66 28,826.35 28,615.08 28,813.25 37.6M
2023-01-30 28,994.22 28,994.22 28,603.24 28,869.14 32.7M
2023-01-27 28,849.46 29,117.26 28,785.91 29,075.86 28.4M
2023-01-26 28,570.26 28,902.78 28,570.26 28,790.40 38.3M
2023-01-25 28,535.16 28,608.22 28,344.16 28,429.45 31.5M
2023-01-24 28,783.52 28,867.22 28,448.12 28,567.00 34.1M
2023-01-23 28,659.33 28,858.95 28,609.56 28,692.69 27.2M
2023-01-20 28,204.02 28,502.24 28,155.60 28,476.56 30.5M
2023-01-19 28,631.25 28,662.39 28,099.45 28,100.07 42.6M
2023-01-18 28,716.66 28,996.69 28,666.12 28,819.29 42.3M
2023-01-17 28,441.51 28,745.52 28,432.84 28,635.94 34.1M
2023-01-16 28,365.33 28,483.85 28,226.18 28,456.64 24.8M
2023-01-13 28,140.86 28,460.58 28,123.25 28,254.05 36.2M
2023-01-12 27,768.95 28,170.98 27,655.50 28,076.35 45.4M
2023-01-11 27,488.67 27,919.17 27,487.28 27,777.54 38.4M
2023-01-10 27,414.58 27,449.45 27,225.01 27,383.67 33.5M
2023-01-09 27,063.03 27,595.09 27,048.53 27,560.89 38.0M
2023-01-06 26,727.42 26,993.02 26,489.46 26,970.10 26.7M
2023-01-05 26,394.98 26,719.57 26,394.18 26,672.14 41.8M
2023-01-04 26,020.41 26,485.17 26,020.41 26,447.85 40.2M
2023-01-03 25,425.40 26,075.82 25,423.86 25,917.57 34.4M
2023-01-02 25,253.77 25,521.28 25,253.77 25,475.53 23.3M