MDAX Price (MDAXIP)

MDAXIP
🏛️ 德国 →
14,432.44
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 18,390.67 18,390.67 18,390.67 18,390.67 0.0M
2021-12-29 18,403.42 18,403.42 18,403.42 18,403.42 0.0M
2021-12-28 18,483.76 18,483.76 18,483.76 18,483.76 0.0M
2021-12-27 18,358.94 18,358.94 18,358.94 18,358.94 0.0M
2021-12-23 18,239.25 18,239.25 18,239.25 18,239.25 0.0M
2021-12-22 18,128.35 18,128.35 18,128.35 18,128.35 0.0M
2021-12-21 17,984.25 17,984.25 17,984.25 17,984.25 0.0M
2021-12-20 17,809.14 17,809.14 17,809.14 17,809.14 0.0M
2021-12-17 18,043.80 18,043.80 18,043.80 18,043.80 0.0M
2021-12-16 18,050.19 18,050.19 18,050.19 18,050.19 0.0M
2021-12-15 17,976.93 17,976.93 17,976.93 17,976.93 0.0M
2021-12-14 17,902.50 17,902.50 17,902.50 17,902.50 0.0M
2021-12-13 18,047.03 18,047.03 18,047.03 18,047.03 0.0M
2021-12-10 18,010.49 18,010.49 18,010.49 18,010.49 0.0M
2021-12-09 18,114.36 18,114.36 18,114.36 18,114.36 0.0M
2021-12-08 18,171.38 18,171.38 18,171.38 18,171.38 0.0M
2021-12-07 18,242.09 18,242.09 18,242.09 18,242.09 0.0M
2021-12-06 17,800.86 17,800.86 17,800.86 17,800.86 0.0M
2021-12-03 17,651.17 17,651.17 17,651.17 17,651.17 0.0M
2021-12-02 17,684.37 17,684.37 17,684.37 17,684.37 0.0M
2021-12-01 17,975.08 17,975.08 17,975.08 17,975.08 0.0M
2021-11-30 17,745.32 17,745.32 17,745.32 17,745.32 0.0M
2021-11-29 17,829.83 17,829.83 17,829.83 17,829.83 0.0M
2021-11-26 17,724.03 17,724.03 17,724.03 17,724.03 0.0M
2021-11-25 18,332.58 18,332.58 18,332.58 18,332.58 0.0M
2021-11-24 18,235.38 18,235.38 18,235.38 18,235.38 0.0M
2021-11-23 18,354.17 18,354.17 18,354.17 18,354.17 0.0M
2021-11-22 18,673.56 18,673.56 18,673.56 18,673.56 0.0M
2021-11-19 18,804.24 18,804.24 18,804.24 18,804.24 0.0M
2021-11-18 18,832.92 18,832.92 18,832.92 18,832.92 0.0M
2021-11-17 18,907.54 18,907.54 18,907.54 18,907.54 0.0M
2021-11-16 18,954.75 18,954.75 18,954.75 18,954.75 0.0M
2021-11-15 18,908.16 18,908.16 18,908.16 18,908.16 0.0M
2021-11-12 18,781.40 18,781.40 18,781.40 18,781.40 0.0M
2021-11-11 18,827.10 18,827.10 18,827.10 18,827.10 0.0M
2021-11-10 18,845.36 18,845.36 18,845.36 18,845.36 0.0M
2021-11-09 18,901.43 18,901.43 18,901.43 18,901.43 0.0M
2021-11-08 18,914.51 18,914.51 18,914.51 18,914.51 0.0M
2021-11-05 18,757.51 18,757.51 18,757.51 18,757.51 0.0M
2021-11-04 18,788.10 18,788.10 18,788.10 18,788.10 0.0M
2021-11-03 18,614.14 18,614.14 18,614.14 18,614.14 0.0M
2021-11-02 18,412.21 18,412.21 18,412.21 18,412.21 0.0M
2021-11-01 18,387.71 18,387.71 18,387.71 18,387.71 0.0M
2021-10-29 18,248.30 18,248.30 18,248.30 18,248.30 0.0M
2021-10-28 18,332.64 18,332.64 18,332.64 18,332.64 0.0M
2021-10-27 18,332.08 18,332.08 18,332.08 18,332.08 0.0M
2021-10-26 18,381.97 18,381.97 18,381.97 18,381.97 0.0M
2021-10-25 18,247.23 18,247.23 18,247.23 18,247.23 0.0M
2021-10-22 18,234.65 18,234.65 18,234.65 18,234.65 0.0M
2021-10-21 18,178.28 18,178.28 18,178.28 18,178.28 0.0M
2021-10-20 18,085.66 18,085.66 18,085.66 18,085.66 0.0M
2021-10-19 18,111.78 18,111.78 18,111.78 18,111.78 0.0M
2021-10-18 18,006.67 18,006.67 18,006.67 18,006.67 0.0M
2021-10-15 17,990.30 17,990.30 17,990.30 17,990.30 0.0M
2021-10-14 17,891.36 17,891.36 17,891.36 17,891.36 0.0M
2021-10-13 17,675.48 17,675.48 17,675.48 17,675.48 0.0M
2021-10-12 17,606.03 17,606.03 17,606.03 17,606.03 0.0M
2021-10-11 17,559.96 17,559.96 17,559.96 17,559.96 0.0M
2021-10-08 17,493.78 17,493.78 17,493.78 17,493.78 0.0M
2021-10-07 17,543.98 17,543.98 17,543.98 17,543.98 0.0M
2021-10-06 17,432.42 17,432.42 17,432.42 17,432.42 0.0M
2021-10-05 17,814.59 17,814.59 17,814.59 17,814.59 0.0M
2021-10-04 17,713.64 17,713.64 17,713.64 17,713.64 0.0M
2021-10-01 17,883.31 17,883.31 17,883.31 17,883.31 0.0M
2021-09-30 18,000.26 18,000.26 18,000.26 18,000.26 0.0M
2021-09-29 18,079.26 18,079.26 18,079.26 18,079.26 0.0M
2021-09-28 18,069.71 18,069.71 18,069.71 18,069.71 0.0M
2021-09-27 18,473.94 18,473.94 18,473.94 18,473.94 0.0M
2021-09-24 18,478.34 18,478.34 18,478.34 18,478.34 0.0M
2021-09-23 18,583.58 18,583.58 18,583.58 18,583.58 0.0M
2021-09-22 18,438.48 18,438.48 18,438.48 18,438.48 0.0M
2021-09-21 18,322.62 18,322.62 18,322.62 18,322.62 0.0M
2021-09-20 18,225.40 18,225.40 18,225.40 18,225.40 0.0M
2021-09-17 18,483.81 18,483.81 18,483.81 18,483.81 0.0M
2021-09-16 18,622.45 18,622.45 18,622.45 18,622.45 0.0M
2021-09-15 18,565.04 18,565.04 18,565.04 18,565.04 0.0M
2021-09-14 18,786.45 18,786.45 18,786.45 18,786.45 0.0M
2021-09-13 18,748.02 18,748.02 18,748.02 18,748.02 0.0M
2021-09-10 18,902.47 18,902.47 18,902.47 18,902.47 0.0M
2021-09-09 18,917.19 18,917.19 18,917.19 18,917.19 0.0M
2021-09-08 18,825.09 18,825.09 18,825.09 18,825.09 0.0M
2021-09-07 18,987.98 18,987.98 18,987.98 18,987.98 0.0M
2021-09-06 18,966.96 18,966.96 18,966.96 18,966.96 0.0M
2021-09-03 18,886.27 18,886.27 18,886.27 18,886.27 0.0M
2021-09-02 19,001.33 19,001.33 19,001.33 19,001.33 0.0M
2021-09-01 18,952.97 18,952.97 18,952.97 18,952.97 0.0M
2021-08-31 18,832.14 18,832.14 18,832.14 18,832.14 0.0M
2021-08-30 18,997.83 18,997.83 18,997.83 18,997.83 0.0M
2021-08-27 18,923.61 18,923.61 18,923.61 18,923.61 0.0M
2021-08-26 18,833.49 18,833.49 18,833.49 18,833.49 0.0M
2021-08-25 18,917.77 18,917.77 18,917.77 18,917.77 0.0M
2021-08-24 18,929.79 18,929.79 18,929.79 18,929.79 0.0M
2021-08-23 18,829.29 18,829.29 18,829.29 18,829.29 0.0M
2021-08-20 18,679.68 18,679.68 18,679.68 18,679.68 0.0M
2021-08-19 18,651.82 18,651.82 18,651.82 18,651.82 0.0M
2021-08-18 18,862.37 18,862.37 18,862.37 18,862.37 0.0M
2021-08-17 18,716.42 18,716.42 18,716.42 18,716.42 0.0M
2021-08-16 18,710.38 18,710.38 18,710.38 18,710.38 0.0M
2021-08-13 18,812.78 18,812.78 18,812.78 18,812.78 0.0M
2021-08-12 18,752.95 18,752.95 18,752.95 18,752.95 0.0M
2021-08-11 18,729.62 18,729.62 18,729.62 18,729.62 0.0M
2021-08-10 18,776.88 18,776.88 18,776.88 18,776.88 0.0M
2021-08-09 18,648.98 18,648.98 18,648.98 18,648.98 0.0M
2021-08-06 18,627.66 18,627.66 18,627.66 18,627.66 0.0M
2021-08-05 18,712.24 18,712.24 18,712.24 18,712.24 0.0M
2021-08-04 18,585.72 18,585.72 18,585.72 18,585.72 0.0M
2021-08-03 18,488.12 18,488.12 18,488.12 18,488.12 0.0M
2021-08-02 18,532.51 18,532.51 18,532.51 18,532.51 0.0M
2021-07-30 18,408.16 18,408.16 18,408.16 18,408.16 0.0M
2021-07-29 18,474.22 18,474.22 18,474.22 18,474.22 0.0M
2021-07-28 18,436.59 18,436.59 18,436.59 18,436.59 0.0M
2021-07-27 18,295.49 18,295.49 18,295.49 18,295.49 0.0M
2021-07-26 18,377.66 18,377.66 18,377.66 18,377.66 0.0M
2021-07-23 18,435.05 18,435.05 18,435.05 18,435.05 0.0M
2021-07-22 18,267.73 18,267.73 18,267.73 18,267.73 0.0M
2021-07-21 18,088.91 18,088.91 18,088.91 18,088.91 0.0M
2021-07-20 17,799.38 17,799.38 17,799.38 17,799.38 0.0M
2021-07-19 17,759.81 17,759.81 17,759.81 17,759.81 0.0M
2021-07-16 18,060.91 18,060.91 18,060.91 18,060.91 0.0M
2021-07-15 18,104.84 18,104.84 18,104.84 18,104.84 0.0M
2021-07-14 18,231.87 18,231.87 18,231.87 18,231.87 0.0M
2021-07-13 18,307.79 18,307.79 18,307.79 18,307.79 0.0M
2021-07-12 18,326.75 18,326.75 18,326.75 18,326.75 0.0M
2021-07-09 18,232.71 18,232.71 18,232.71 18,232.71 0.0M
2021-07-08 18,013.53 18,013.53 18,013.53 18,013.53 0.0M
2021-07-07 18,247.97 18,247.97 18,247.97 18,247.97 0.0M
2021-07-06 18,114.17 18,114.17 18,114.17 18,114.17 0.0M
2021-07-05 18,108.81 18,108.81 18,108.81 18,108.81 0.0M
2021-07-02 18,071.24 18,071.24 18,071.24 18,071.24 0.0M
2021-07-01 17,962.00 17,962.00 17,962.00 17,962.00 0.0M
2021-06-30 17,870.40 17,870.40 17,870.40 17,870.40 0.0M
2021-06-29 18,001.15 18,001.15 18,001.15 18,001.15 0.0M
2021-06-28 17,990.84 17,990.84 17,990.84 17,990.84 0.0M
2021-06-25 18,092.68 18,092.68 18,092.68 18,092.68 0.0M
2021-06-24 18,026.37 18,026.37 18,026.37 18,026.37 0.0M
2021-06-23 17,793.08 17,793.08 17,793.08 17,793.08 0.0M
2021-06-22 17,968.81 17,968.81 17,968.81 17,968.81 0.0M
2021-06-21 17,949.88 17,949.88 17,949.88 17,949.88 0.0M
2021-06-18 17,868.31 17,868.31 17,868.31 17,868.31 0.0M
2021-06-17 17,976.06 17,976.06 17,976.06 17,976.06 0.0M
2021-06-16 17,980.19 17,980.19 17,980.19 17,980.19 0.0M
2021-06-15 17,930.41 17,930.41 17,930.41 17,930.41 0.0M
2021-06-14 17,953.57 17,953.57 17,953.57 17,953.57 0.0M
2021-06-11 17,869.82 17,869.82 17,869.82 17,869.82 0.0M
2021-06-10 17,751.34 17,751.34 17,751.34 17,751.34 0.0M
2021-06-09 17,770.97 17,770.97 17,770.97 17,770.97 0.0M
2021-06-08 17,759.27 17,759.27 17,759.27 17,759.27 0.0M
2021-06-07 17,833.98 17,833.98 17,833.98 17,833.98 0.0M
2021-06-04 17,709.84 17,709.84 17,709.84 17,709.84 0.0M
2021-06-03 17,591.30 17,591.30 17,591.30 17,591.30 0.0M
2021-06-02 17,610.87 17,610.87 17,610.87 17,610.87 0.0M
2021-06-01 17,657.73 17,657.73 17,657.73 17,657.73 0.0M
2021-05-31 17,463.90 17,463.90 17,463.90 17,463.90 0.0M
2021-05-28 17,524.63 17,524.63 17,524.63 17,524.63 0.0M
2021-05-27 17,387.12 17,387.12 17,387.12 17,387.12 0.0M
2021-05-26 17,266.31 17,266.31 17,266.31 17,266.31 0.0M
2021-05-25 17,230.16 17,230.16 17,230.16 17,230.16 0.0M
2021-05-21 17,073.76 17,073.76 17,073.76 17,073.76 0.0M
2021-05-20 17,050.31 17,050.31 17,050.31 17,050.31 0.0M
2021-05-19 16,827.45 16,827.45 16,827.45 16,827.45 0.0M
2021-05-18 17,029.70 17,029.70 17,029.70 17,029.70 0.0M
2021-05-17 16,945.93 16,945.93 16,945.93 16,945.93 0.0M
2021-05-14 16,954.83 16,954.83 16,954.83 16,954.83 0.0M
2021-05-13 16,719.48 16,719.48 16,719.48 16,719.48 0.0M
2021-05-12 16,694.97 16,694.97 16,694.97 16,694.97 0.0M
2021-05-11 16,784.41 16,784.41 16,784.41 16,784.41 0.0M
2021-05-10 17,137.76 17,137.76 17,137.76 17,137.76 0.0M
2021-05-07 17,251.37 17,251.37 17,251.37 17,251.37 0.0M
2021-05-06 17,067.81 17,067.81 17,067.81 17,067.81 0.0M
2021-05-05 17,214.92 17,214.92 17,214.92 17,214.92 0.0M
2021-05-04 16,957.10 16,957.10 16,957.10 16,957.10 0.0M
2021-05-03 17,418.20 17,418.20 17,418.20 17,418.20 0.0M
2021-04-30 17,314.51 17,314.51 17,314.51 17,314.51 0.0M
2021-04-29 17,342.71 17,342.71 17,342.71 17,342.71 0.0M
2021-04-28 17,457.00 17,457.00 17,457.00 17,457.00 0.0M
2021-04-27 17,502.36 17,502.36 17,502.36 17,502.36 0.0M
2021-04-26 17,492.15 17,492.15 17,492.15 17,492.15 0.0M
2021-04-23 17,351.51 17,351.51 17,351.51 17,351.51 0.0M
2021-04-22 17,404.69 17,404.69 17,404.69 17,404.69 0.0M
2021-04-21 17,231.44 17,231.44 17,231.44 17,231.44 0.0M
2021-04-20 17,228.48 17,228.48 17,228.48 17,228.48 0.0M
2021-04-19 17,524.11 17,524.11 17,524.11 17,524.11 0.0M
2021-04-16 17,611.38 17,611.38 17,611.38 17,611.38 0.0M
2021-04-15 17,475.82 17,475.82 17,475.82 17,475.82 0.0M
2021-04-14 17,318.01 17,318.01 17,318.01 17,318.01 0.0M
2021-04-13 17,295.21 17,295.21 17,295.21 17,295.21 0.0M
2021-04-12 17,192.65 17,192.65 17,192.65 17,192.65 0.0M
2021-04-09 17,332.99 17,332.99 17,332.99 17,332.99 0.0M
2021-04-08 17,277.15 17,277.15 17,277.15 17,277.15 0.0M
2021-04-07 17,199.31 17,199.31 17,199.31 17,199.31 0.0M
2021-04-06 17,189.07 17,189.07 17,189.07 17,189.07 0.0M
2021-04-01 17,099.73 17,099.73 17,099.73 17,099.73 0.0M
2021-03-31 16,796.57 16,796.57 16,796.57 16,796.57 0.0M
2021-03-30 16,802.20 16,802.20 16,802.20 16,802.20 0.0M
2021-03-29 16,660.53 16,660.53 16,660.53 16,660.53 0.0M
2021-03-26 16,732.61 16,732.61 16,732.61 16,732.61 0.0M
2021-03-25 16,587.90 16,587.90 16,587.90 16,587.90 0.0M
2021-03-24 16,688.28 16,688.28 16,688.28 16,688.28 0.0M
2021-03-23 16,814.82 16,814.82 16,814.82 16,814.82 0.0M
2021-03-22 16,866.85 16,866.85 16,866.85 16,866.85 0.0M
2021-03-19 16,747.28 16,747.28 16,747.28 16,747.28 0.0M
2021-03-18 16,932.96 16,932.96 16,932.96 16,932.96 0.0M
2021-03-17 16,877.10 16,877.10 16,877.10 16,877.10 0.0M
2021-03-16 16,999.37 16,999.37 16,999.37 16,999.37 0.0M
2021-03-15 16,848.68 16,848.68 16,848.68 16,848.68 0.0M
2021-03-12 16,830.51 16,830.51 16,830.51 16,830.51 0.0M
2021-03-11 16,913.95 16,913.95 16,913.95 16,913.95 0.0M
2021-03-10 16,720.13 16,720.13 16,720.13 16,720.13 0.0M
2021-03-09 16,748.28 16,748.28 16,748.28 16,748.28 0.0M
2021-03-08 16,582.51 16,582.51 16,582.51 16,582.51 0.0M
2021-03-05 16,267.29 16,267.29 16,267.29 16,267.29 0.0M
2021-03-04 16,581.59 16,581.59 16,581.59 16,581.59 0.0M
2021-03-03 16,715.43 16,715.43 16,715.43 16,715.43 0.0M
2021-03-02 16,821.52 16,821.52 16,821.52 16,821.52 0.0M
2021-03-01 16,894.94 16,894.94 16,894.94 16,894.94 0.0M
2021-02-26 16,561.18 16,561.18 16,561.18 16,561.18 0.0M
2021-02-25 16,757.23 16,757.23 16,757.23 16,757.23 0.0M
2021-02-24 16,819.59 16,819.59 16,819.59 16,819.59 0.0M
2021-02-23 16,758.66 16,758.66 16,758.66 16,758.66 0.0M
2021-02-22 16,960.06 16,960.06 16,960.06 16,960.06 0.0M
2021-02-19 17,156.25 17,156.25 17,156.25 17,156.25 0.0M
2021-02-18 17,072.72 17,072.72 17,072.72 17,072.72 0.0M
2021-02-17 17,289.98 17,289.98 17,289.98 17,289.98 0.0M
2021-02-16 17,504.79 17,504.79 17,504.79 17,504.79 0.0M
2021-02-15 17,432.41 17,432.41 17,432.41 17,432.41 0.0M
2021-02-12 17,277.65 17,277.65 17,277.65 17,277.65 0.0M
2021-02-11 17,253.95 17,253.95 17,253.95 17,253.95 0.0M
2021-02-10 17,034.61 17,034.61 17,034.61 17,034.61 0.0M
2021-02-09 17,100.39 17,100.39 17,100.39 17,100.39 0.0M
2021-02-08 17,215.52 17,215.52 17,215.52 17,215.52 0.0M
2021-02-05 17,176.80 17,176.80 17,176.80 17,176.80 0.0M
2021-02-04 17,155.61 17,155.61 17,155.61 17,155.61 0.0M
2021-02-03 17,066.86 17,066.86 17,066.86 17,066.86 0.0M
2021-02-02 16,984.18 16,984.18 16,984.18 16,984.18 0.0M
2021-02-01 16,668.02 16,668.02 16,668.02 16,668.02 0.0M
2021-01-29 16,480.08 16,480.08 16,480.08 16,480.08 0.0M
2021-01-28 16,678.97 16,678.97 16,678.97 16,678.97 0.0M
2021-01-27 16,615.12 16,615.12 16,615.12 16,615.12 0.0M
2021-01-26 16,732.19 16,732.19 16,732.19 16,732.19 0.0M
2021-01-25 16,641.80 16,641.80 16,641.80 16,641.80 0.0M
2021-01-22 16,770.97 16,770.97 16,770.97 16,770.97 0.0M
2021-01-21 16,831.12 16,831.12 16,831.12 16,831.12 0.0M
2021-01-20 16,740.42 16,740.42 16,740.42 16,740.42 0.0M
2021-01-19 16,588.05 16,588.05 16,588.05 16,588.05 0.0M
2021-01-18 16,543.53 16,543.53 16,543.53 16,543.53 0.0M
2021-01-15 16,453.11 16,453.11 16,453.11 16,453.11 0.0M
2021-01-14 16,737.34 16,737.34 16,737.34 16,737.34 0.0M
2021-01-13 16,597.51 16,597.51 16,597.51 16,597.51 0.0M
2021-01-12 16,533.92 16,533.92 16,533.92 16,533.92 0.0M
2021-01-11 16,488.25 16,488.25 16,488.25 16,488.25 0.0M
2021-01-08 16,623.14 16,623.14 16,623.14 16,623.14 0.0M
2021-01-07 16,552.97 16,552.97 16,552.97 16,552.97 0.0M
2021-01-06 16,498.22 16,498.22 16,498.22 16,498.22 0.0M
2021-01-05 16,465.81 16,465.81 16,465.81 16,465.81 0.0M
2021-01-04 16,407.88 16,407.88 16,407.88 16,407.88 0.0M