Premium
MDAX Kursindex (MKDX)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 336.51 | 2.54209247654 | 13237.52 | 13623.44 | 13237.52 | 0 | 0 | IX |
| 4 | 888.45 | 7.00362143473 | 12685.58 | 13623.44 | 12685.58 | 0 | 0 | IX |
| 12 | 718.81 | 5.5915806964 | 12855.22 | 13623.44 | 12296.38 | 0 | 0 | IX |
| 26 | 1529.95 | 12.7029212692 | 12044.08 | 13623.44 | 12044.08 | 0 | 0 | IX |
| 52 | 502.88 | 3.84725138951 | 13071.15 | 13674.42 | 11767.19 | 0 | 0 | IX |
| 156 | -3565.37 | -20.8021867743 | 17139.4 | 17557.78 | 11167.1 | 0 | 0 | IX |
| 260 | -2130.43 | -13.5657641205 | 15704.46 | 19001.33 | 9620.34 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 13574.03 | -49.41 | -0.36 | 13574.03 | 13574.03 | 13574.03 | 0 |
| 1739467800 | 13623.44 | 281.07 | 2.11 | 13623.44 | 13623.44 | 13623.44 | 0 |
| 1739381400 | 13342.37 | -28.59 | -0.21 | 13342.37 | 13342.37 | 13342.37 | 0 |
| 1739295000 | 13370.96 | -18.6 | -0.14 | 13370.96 | 13370.96 | 13370.96 | 0 |
| 1739208600 | 13389.56 | 152.04 | 1.15 | 13389.56 | 13389.56 | 13389.56 | 0 |
| 1738949400 | 13237.52 | -41.82 | -0.31 | 13237.52 | 13237.52 | 13237.52 | 0 |
| 1738863000 | 13279.34 | 201.75 | 1.54 | 13279.34 | 13279.34 | 13279.34 | 0 |
| 1738776600 | 13077.59 | 111 | 0.86 | 13077.59 | 13077.59 | 13077.59 | 0 |
| 1738690200 | 12966.59 | 16.12 | 0.12 | 12966.59 | 12966.59 | 12966.59 | 0 |
| 1738603800 | 12950.47 | -175.18 | -1.33 | 12950.47 | 12950.47 | 12950.47 | 0 |
| 1738344600 | 13125.65 | -0.77 | -0.01 | 13125.65 | 13125.65 | 13125.65 | 0 |
| 1738258200 | 13126.42 | 254.69 | 1.98 | 13126.42 | 13126.42 | 13126.42 | 0 |
| 1738171800 | 12871.73 | -20.42 | -0.16 | 12871.73 | 12871.73 | 12871.73 | 0 |
| 1738085400 | 12892.15 | 74.29 | 0.58 | 12892.15 | 12892.15 | 12892.15 | 0 |
| 1737999000 | 12817.86 | -2.13 | -0.02 | 12817.86 | 12817.86 | 12817.86 | 0 |
| 1737739800 | 12819.99 | 77.2 | 0.61 | 12819.99 | 12819.99 | 12819.99 | 0 |
| 1737653400 | 12742.79 | -10.53 | -0.08 | 12742.79 | 12742.79 | 12742.79 | 0 |
| 1737567000 | 12753.32 | 0 | 0.00 | 12753.32 | 12753.32 | 12753.32 | 0 |
| 1737480600 | 12753.32 | -14.38 | -0.11 | 12753.32 | 12753.32 | 12753.32 | 0 |
| 1737394200 | 12767.7 | 82.12 | 0.65 | 12767.7 | 12767.7 | 12767.7 | 0 |
| 1737135000 | 12685.58 | 158.77 | 1.27 | 12685.58 | 12685.58 | 12685.58 | 0 |
| 1737048600 | 12526.81 | -26.13 | -0.21 | 12526.81 | 12526.81 | 12526.81 | 0 |
| 1736962200 | 12552.94 | 194.99 | 1.58 | 12552.94 | 12552.94 | 12552.94 | 0 |
| 1736875800 | 12357.95 | 61.57 | 0.50 | 12357.95 | 12357.95 | 12357.95 | 0 |
| 1736789400 | 12296.38 | -161.61 | -1.30 | 12296.38 | 12296.38 | 12296.38 | 0 |
| 1736530200 | 12457.99 | -103.14 | -0.82 | 12457.99 | 12457.99 | 12457.99 | 0 |
| 1736443800 | 12561.13 | 3.15 | 0.03 | 12561.13 | 12561.13 | 12561.13 | 0 |
| 1736357400 | 12557.98 | -115.54 | -0.91 | 12557.98 | 12557.98 | 12557.98 | 0 |
| 1736271000 | 12673.52 | 54.2 | 0.43 | 12673.52 | 12673.52 | 12673.52 | 0 |
| 1736184600 | 12619.32 | 97.9 | 0.78 | 12619.32 | 12619.32 | 12619.32 | 0 |
| 1735925400 | 12521.42 | -107.26 | -0.85 | 12521.42 | 12521.42 | 12521.42 | 0 |
| 1735839000 | 12628.68 | 63.73 | 0.51 | 12628.68 | 12628.68 | 12628.68 | 0 |
| 1735579800 | 12564.95 | -57 | -0.45 | 12564.95 | 12564.95 | 12564.95 | 0 |
| 1735320600 | 12621.95 | -0.05 | -0.00 | 12621.95 | 12621.95 | 12621.95 | 0 |
| 1734975000 | 12622 | 76.34 | 0.61 | 12622 | 12622 | 12622 | 0 |
| 1734715800 | 12545.66 | 59.62 | 0.48 | 12545.66 | 12545.66 | 12545.66 | 0 |
| 1734629400 | 12486.04 | -205.82 | -1.62 | 12486.04 | 12486.04 | 12486.04 | 0 |
| 1734543000 | 12691.86 | -45.36 | -0.36 | 12691.86 | 12691.86 | 12691.86 | 0 |
| 1734456600 | 12737.22 | -120.89 | -0.94 | 12737.22 | 12737.22 | 12737.22 | 0 |
| 1734370200 | 12858.11 | -167.74 | -1.29 | 12858.11 | 12858.11 | 12858.11 | 0 |
| 1734111000 | 13025.85 | -140.09 | -1.06 | 13025.85 | 13025.85 | 13025.85 | 0 |
| 1734024600 | 13165.94 | -56.98 | -0.43 | 13165.94 | 13165.94 | 13165.94 | 0 |
| 1733938200 | 13222.92 | 36.17 | 0.27 | 13222.92 | 13222.92 | 13222.92 | 0 |
| 1733851800 | 13186.75 | -119.92 | -0.90 | 13186.75 | 13186.75 | 13186.75 | 0 |
| 1733765400 | 13306.67 | -103.73 | -0.77 | 13306.67 | 13306.67 | 13306.67 | 0 |
| 1733506200 | 13410.4 | 87.43 | 0.66 | 13410.4 | 13410.4 | 13410.4 | 0 |
| 1733419800 | 13322.97 | 152.83 | 1.16 | 13322.97 | 13322.97 | 13322.97 | 0 |
| 1733333400 | 13170.14 | 182.17 | 1.40 | 13170.14 | 13170.14 | 13170.14 | 0 |
| 1733247000 | 12987.97 | 72.48 | 0.56 | 12987.97 | 12987.97 | 12987.97 | 0 |
| 1733160600 | 12915.49 | -8.61 | -0.07 | 12915.49 | 12915.49 | 12915.49 | 0 |
| 1732901400 | 12924.1 | 46.48 | 0.36 | 12924.1 | 12924.1 | 12924.1 | 0 |
| 1732815000 | 12877.62 | 19.11 | 0.15 | 12877.62 | 12877.62 | 12877.62 | 0 |
| 1732728600 | 12858.51 | -11.72 | -0.09 | 12858.51 | 12858.51 | 12858.51 | 0 |
| 1732642200 | 12870.23 | -127.03 | -0.98 | 12870.23 | 12870.23 | 12870.23 | 0 |
| 1732555800 | 12997.26 | 142.04 | 1.10 | 12997.26 | 12997.26 | 12997.26 | 0 |
| 1732296600 | 12855.22 | 153.17 | 1.21 | 12855.22 | 12855.22 | 12855.22 | 0 |
| 1732210200 | 12702.05 | -65.95 | -0.52 | 12702.05 | 12702.05 | 12702.05 | 0 |
| 1732123800 | 12768 | -47.24 | -0.37 | 12768 | 12768 | 12768 | 0 |
| 1732037400 | 12815.24 | -47.34 | -0.37 | 12815.24 | 12815.24 | 12815.24 | 0 |
| 1731951000 | 12862.58 | -106 | -0.82 | 12862.58 | 12862.58 | 12862.58 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
