26.222,7
0,65%
Echtzeitkurs Citi - MDAX
Bid:
Ask:
Aktienkurse zum Citi - MDAX Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 26.005,75 | 26.131,20 | 25.956,77 | 26.131,20 | 0,79% | - |
| 17.04.2024 | 25.973,84 | 26.106,02 | 25.855,31 | 25.926,74 | -0,18% | - |
| 16.04.2024 | 26.441,89 | 26.441,89 | 25.937,28 | 25.973,85 | -1,79% | - |
| 15.04.2024 | 26.573,90 | 26.831,75 | 26.410,89 | 26.447,14 | -0,49% | - |
| 12.04.2024 | 26.719,41 | 27.083,28 | 26.537,16 | 26.576,83 | -0,47% | - |
| 11.04.2024 | 26.937,03 | 26.937,03 | 26.597,00 | 26.703,18 | -0,88% | - |
| 10.04.2024 | 26.996,93 | 27.246,01 | 26.719,66 | 26.939,96 | -0,19% | - |
| 09.04.2024 | 27.131,44 | 27.217,99 | 26.983,79 | 26.992,47 | -0,53% | - |
| 08.04.2024 | 26.910,78 | 27.160,93 | 26.910,78 | 27.136,68 | 0,82% | - |
| 05.04.2024 | 27.257,77 | 27.257,77 | 26.850,72 | 26.915,13 | -1,29% | - |
| 04.04.2024 | 27.054,47 | 27.286,23 | 26.993,48 | 27.267,71 | 0,78% | - |
| 03.04.2024 | 26.772,98 | 27.066,35 | 26.626,33 | 27.057,48 | 1,05% | - |
| 02.04.2024 | 27.043,86 | 27.255,98 | 26.761,79 | 26.776,41 | -0,99% | - |
| 28.03.2024 | 27.092,12 | 27.156,64 | 26.928,53 | 27.043,04 | -0,18% | - |
| 27.03.2024 | 26.869,68 | 27.096,81 | 26.813,33 | 27.091,95 | 0,82% | - |
| 26.03.2024 | 26.665,27 | 26.875,92 | 26.640,65 | 26.871,42 | 0,77% | - |
| 25.03.2024 | 26.621,60 | 26.685,32 | 26.470,72 | 26.666,96 | 0,17% | - |
| 22.03.2024 | 26.471,61 | 26.687,52 | 26.376,73 | 26.622,83 | 0,57% | - |
| 21.03.2024 | 26.274,15 | 26.647,66 | 26.274,15 | 26.473,05 | 0,79% | - |
| 20.03.2024 | 26.243,83 | 26.311,90 | 26.062,92 | 26.264,30 | 0,07% | - |
| 19.03.2024 | 26.137,63 | 26.264,24 | 26.020,76 | 26.245,89 | 0,42% | - |
| 18.03.2024 | 26.080,37 | 26.296,23 | 26.076,27 | 26.136,35 | 0,28% | - |
| 15.03.2024 | 26.253,04 | 26.315,44 | 26.055,71 | 26.064,14 | -0,75% | - |
| 14.03.2024 | 26.353,00 | 26.505,09 | 26.193,82 | 26.261,60 | -0,34% | - |
| 13.03.2024 | 26.480,89 | 26.504,81 | 26.278,72 | 26.352,47 | -0,21% | - |
| 12.03.2024 | 26.112,11 | 26.416,84 | 26.105,27 | 26.408,29 | 1,43% | - |
| 11.03.2024 | 25.836,47 | 26.043,09 | 25.794,05 | 26.036,34 | 0,20% | - |
| 08.03.2024 | 26.162,31 | 26.207,00 | 25.900,53 | 25.983,68 | -0,70% | - |
| 07.03.2024 | 26.081,32 | 26.299,86 | 25.939,53 | 26.167,61 | 0,03% | - |
| 06.03.2024 | 25.974,04 | 26.163,97 | 25.955,97 | 26.159,91 | 0,63% | - |
| 05.03.2024 | 25.889,32 | 26.086,86 | 25.847,06 | 25.995,47 | 0,03% | - |
| 04.03.2024 | 26.149,57 | 26.209,34 | 25.932,86 | 25.987,37 | -0,51% | - |
| 01.03.2024 | 25.934,79 | 26.123,79 | 25.872,71 | 26.120,64 | 1,15% | - |
| 29.02.2024 | 25.899,70 | 25.972,78 | 25.774,32 | 25.824,65 | -0,24% | - |
| 28.02.2024 | 25.979,75 | 25.979,75 | 25.718,57 | 25.885,75 | -0,30% | - |
| 27.02.2024 | 25.763,64 | 25.980,19 | 25.739,52 | 25.964,82 | 0,69% | - |
| 26.02.2024 | 25.950,32 | 25.971,29 | 25.784,53 | 25.785,79 | -0,82% | - |
| 23.02.2024 | 26.121,65 | 26.154,81 | 25.879,83 | 25.999,48 | -0,38% | - |
| 22.02.2024 | 25.873,83 | 26.219,87 | 25.832,64 | 26.099,76 | 1,50% | - |
| 21.02.2024 | 25.742,04 | 25.853,09 | 25.629,85 | 25.714,20 | -0,17% | - |
| 20.02.2024 | 25.924,09 | 26.033,77 | 25.678,04 | 25.758,31 | -0,98% | - |
| 19.02.2024 | 26.069,69 | 26.069,69 | 25.897,44 | 26.014,17 | -0,51% | - |
| 16.02.2024 | 26.178,93 | 26.303,11 | 26.051,77 | 26.148,08 | 0,35% | - |
| 15.02.2024 | 26.161,61 | 26.341,40 | 26.018,50 | 26.057,19 | 0,03% | - |
| 14.02.2024 | 25.738,41 | 26.116,72 | 25.723,42 | 26.050,07 | 1,27% | - |
| 13.02.2024 | 26.038,14 | 26.053,36 | 25.562,91 | 25.724,51 | -1,42% | - |
| 12.02.2024 | 25.797,93 | 26.106,38 | 25.797,93 | 26.095,34 | 1,42% | - |
| 09.02.2024 | 25.782,68 | 25.874,95 | 25.707,44 | 25.728,84 | -0,22% | - |
| 08.02.2024 | 25.725,22 | 25.881,71 | 25.714,96 | 25.785,98 | 0,29% | - |
| 07.02.2024 | 25.823,36 | 25.932,70 | 25.708,38 | 25.711,39 | -0,42% | - |
| 06.02.2024 | 25.637,11 | 25.837,89 | 25.494,44 | 25.820,64 | 0,91% | - |
| 05.02.2024 | 25.670,83 | 25.808,79 | 25.539,74 | 25.588,30 | -0,25% | - |
| 02.02.2024 | 26.053,73 | 26.196,20 | 25.651,30 | 25.651,30 | -0,97% | - |
| 01.02.2024 | 25.878,18 | 26.109,43 | 25.772,32 | 25.902,90 | -0,22% | - |
| 31.01.2024 | 25.958,10 | 26.022,96 | 25.876,44 | 25.959,00 | -0,21% | - |
| 30.01.2024 | 26.207,57 | 26.255,38 | 25.953,69 | 26.012,33 | -0,34% | - |
| 29.01.2024 | 26.090,43 | 26.146,22 | 25.874,49 | 26.101,78 | -0,28% | - |
| 26.01.2024 | 26.089,46 | 26.244,63 | 25.878,22 | 26.174,57 | 0,38% | - |
| 25.01.2024 | 26.087,73 | 26.134,64 | 25.873,90 | 26.075,58 | -0,25% | - |
| 24.01.2024 | 26.055,83 | 26.213,05 | 26.038,77 | 26.141,29 | 1,17% | - |
| 23.01.2024 | 25.814,66 | 25.971,00 | 25.700,22 | 25.839,05 | 0,35% | - |
| 22.01.2024 | 25.545,86 | 25.811,84 | 25.545,86 | 25.748,16 | 1,24% | - |
| 19.01.2024 | 25.641,40 | 25.755,32 | 25.384,49 | 25.432,05 | -0,47% | - |
| 18.01.2024 | 25.334,56 | 25.584,40 | 25.234,18 | 25.552,88 | 1,20% | - |
| 17.01.2024 | 25.477,05 | 25.482,24 | 25.075,79 | 25.250,06 | -1,74% | - |
| 16.01.2024 | 25.841,94 | 25.841,94 | 25.493,21 | 25.698,02 | -1,11% | - |
| 15.01.2024 | 26.279,95 | 26.298,86 | 25.965,32 | 25.987,69 | -1,18% | - |
| 12.01.2024 | 26.131,99 | 26.504,45 | 26.131,99 | 26.296,91 | 0,87% | - |
| 11.01.2024 | 26.310,77 | 26.492,42 | 26.069,95 | 26.069,95 | -0,68% | - |
| 10.01.2024 | 26.288,67 | 26.333,41 | 26.169,94 | 26.247,69 | -0,29% | - |
| 09.01.2024 | 26.421,72 | 26.454,98 | 26.211,55 | 26.323,90 | 0,03% | - |
| 08.01.2024 | 26.046,86 | 26.342,92 | 25.712,95 | 26.316,35 | 0,99% | - |
| 05.01.2024 | 26.001,25 | 26.123,53 | 25.701,58 | 26.057,68 | -0,20% | - |
| 04.01.2024 | 26.214,58 | 26.282,86 | 25.853,38 | 26.109,36 | -0,54% | - |
| 03.01.2024 | 26.747,80 | 26.822,81 | 26.157,69 | 26.252,13 | -2,18% | - |
| 02.01.2024 | 27.190,59 | 27.272,39 | 26.813,00 | 26.838,34 | -1,10% | - |
| 29.12.2023 | 27.084,10 | 27.142,39 | 27.061,51 | 27.137,30 | 0,27% | - |
| 28.12.2023 | 27.192,81 | 27.231,07 | 26.991,18 | 27.064,91 | -0,34% | - |
| 27.12.2023 | 27.015,34 | 27.201,73 | 27.015,34 | 27.157,63 | 0,79% | - |
| 22.12.2023 | 27.128,43 | 27.128,64 | 26.865,69 | 26.943,60 | -1,01% | - |
| 21.12.2023 | 27.169,00 | 27.317,02 | 27.059,76 | 27.219,71 | -0,49% | - |
| 20.12.2023 | 27.196,29 | 27.363,90 | 27.023,61 | 27.353,02 | 0,72% | - |
| 19.12.2023 | 26.925,73 | 27.159,22 | 26.925,73 | 27.156,95 | 0,94% | - |
| 18.12.2023 | 26.983,15 | 27.077,48 | 26.833,92 | 26.904,30 | -0,85% | - |
| 15.12.2023 | 27.274,40 | 27.371,22 | 27.075,32 | 27.133,80 | -0,24% | - |
| 14.12.2023 | 26.774,68 | 27.313,75 | 26.774,68 | 27.198,24 | 2,92% | - |
| 13.12.2023 | 26.532,20 | 26.695,40 | 26.380,65 | 26.427,65 | -0,58% | - |
| 12.12.2023 | 26.655,94 | 26.844,28 | 26.493,13 | 26.582,80 | -0,15% | - |
| 11.12.2023 | 26.641,86 | 26.656,58 | 26.532,33 | 26.622,25 | -0,26% | - |
| 08.12.2023 | 26.545,41 | 26.758,64 | 26.504,43 | 26.691,29 | 0,59% | - |
| 07.12.2023 | 26.653,72 | 26.653,72 | 26.275,94 | 26.534,94 | -0,76% | - |
| 06.12.2023 | 26.538,96 | 26.803,68 | 26.492,19 | 26.737,58 | 0,93% | - |
| 05.12.2023 | 26.338,37 | 26.522,16 | 26.295,10 | 26.491,45 | 0,46% | - |
| 04.12.2023 | 26.492,62 | 26.745,15 | 26.326,60 | 26.370,25 | -0,46% | - |
| 01.12.2023 | 26.254,76 | 26.494,08 | 26.197,30 | 26.492,49 | 1,18% | - |
| 30.11.2023 | 26.345,91 | 26.368,31 | 26.141,99 | 26.183,42 | -0,50% | - |
| 29.11.2023 | 26.002,79 | 26.352,12 | 26.002,79 | 26.313,98 | 1,18% | - |
| 28.11.2023 | 26.051,21 | 26.051,40 | 25.888,92 | 26.007,22 | -0,41% | - |
| 27.11.2023 | 26.187,57 | 26.337,53 | 26.098,79 | 26.114,02 | -0,38% | - |
| 24.11.2023 | 26.071,12 | 26.235,88 | 25.990,78 | 26.214,45 | 0,43% | - |