| śro, 15 kwi 2026, 2:00 CEST, NY 20:00, Londyn 1:00, Tokio 9:00, ^SPX +1.18% | Dane historyczne: mDAX - Germany (^MDAX) | | 14 kwi, 17:31 30564.15 +322.59 (+1.07%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Komponenty | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ^MDAX |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 7608 | 14 kwi 2026 | 30417.18 | 30679.2 | 30417.18 | 30564.15 | +1.07% | +322.59 | 0 | | 7607 | 13 kwi 2026 | 30105.97 | 30264.06 | 29879.54 | 30241.56 | -0.50% | -151.04 | 0 | | 7606 | 10 kwi 2026 | 30108.89 | 30607.29 | 30054.87 | 30392.6 | +1.10% | +329.48 | 0 | | 7605 | 9 kwi 2026 | 30171.99 | 30211.11 | 29848.24 | 30063.12 | -0.79% | -240.18 | 0 | | 7604 | 8 kwi 2026 | 29716.58 | 30516.12 | 29716.58 | 30303.3 | +5.37% | +1543.53 | 0 | | 7603 | 7 kwi 2026 | 28967.42 | 29215.42 | 28620.34 | 28759.77 | -0.39% | -111.51 | 0 | | 7602 | 2 kwi 2026 | 28726.28 | 29052.69 | 28357.24 | 28871.28 | -1.26% | -367.40 | 0 | | 7601 | 1 kwi 2026 | 28838.25 | 29274.36 | 28771.04 | 29238.68 | +4.01% | +1126.06 | 0 | | 7600 | 31 mar 2026 | 27765.1 | 28270.05 | 27695.58 | 28112.62 | +1.27% | +351.37 | 0 | | 7599 | 30 mar 2026 | 27494.89 | 27809.67 | 27469.1 | 27761.25 | -0.00% | -0.84 | 0 | | 7598 | 27 mar 2026 | 28264.78 | 28293.13 | 27501.46 | 27762.09 | -1.80% | -507.49 | 0 | | 7597 | 26 mar 2026 | 28608.15 | 28608.15 | 28123.09 | 28269.58 | -1.97% | -566.99 | 0 | | 7596 | 25 mar 2026 | 28468.91 | 28914.21 | 28468.91 | 28836.57 | +2.34% | +658.79 | 0 | | 7595 | 24 mar 2026 | 28263.54 | 28281.34 | 27838.49 | 28177.78 | -0.25% | -71.17 | 0 | | 7594 | 23 mar 2026 | 27281.48 | 28828.55 | 26806.25 | 28248.95 | +1.36% | +378.91 | 0 | | 7593 | 20 mar 2026 | 28632.02 | 28923.53 | 27855.68 | 27870.04 | -2.04% | -581.39 | 0 | | 7592 | 19 mar 2026 | 29311.43 | 29334.95 | 28426.47 | 28451.43 | -3.71% | -1096.81 | 0 | | 7591 | 18 mar 2026 | 29654.17 | 30024.25 | 29429.88 | 29548.24 | +0.28% | +81.10 | 0 | | 7590 | 17 mar 2026 | 28917.3 | 29493.28 | 28903.09 | 29467.14 | +1.83% | +528.79 | 0 | | 7589 | 16 mar 2026 | 28892.76 | 29068.71 | 28607.41 | 28938.35 | +0.44% | +125.61 | 0 | | 7588 | 13 mar 2026 | 29082.73 | 29244.3 | 28733.63 | 28812.74 | -1.48% | -431.40 | 0 | | 7587 | 12 mar 2026 | 29350.87 | 29525.79 | 29082.01 | 29244.14 | -0.50% | -147.54 | 0 | | 7586 | 11 mar 2026 | 29563.3 | 29616.45 | 29233.22 | 29391.68 | -1.38% | -411.51 | 0 | | 7585 | 10 mar 2026 | 29586.5 | 29937.44 | 29547.19 | 29803.19 | +3.08% | +891.62 | 0 | | 7584 | 9 mar 2026 | 28964.79 | 29036.11 | 28488.91 | 28911.57 | -2.15% | -634.49 | 0 | | 7583 | 6 mar 2026 | 29833.97 | 30078.42 | 29269.09 | 29546.06 | -0.38% | -113.49 | 0 | | 7582 | 5 mar 2026 | 30345.03 | 30560.28 | 29645.71 | 29659.55 | -2.35% | -714.78 | 0 | | 7581 | 4 mar 2026 | 29884.16 | 30490.71 | 29778.7 | 30374.33 | +1.94% | +576.97 | 0 | | 7580 | 3 mar 2026 | 30519.61 | 30519.61 | 29491.18 | 29797.36 | -3.43% | -1059.45 | 0 | | 7579 | 2 mar 2026 | 30818.56 | 31034.11 | 30668.45 | 30856.81 | -2.38% | -751.51 | 0 | | 7578 | 27 lut 2026 | 31436.11 | 31741.63 | 31409.5 | 31608.32 | +0.45% | +142.78 | 0 | | 7577 | 26 lut 2026 | 31378 | 31540.47 | 31137.16 | 31465.54 | +0.16% | +48.77 | 0 | | 7576 | 25 lut 2026 | 31426.44 | 31615.83 | 31365.91 | 31416.77 | -0.05% | -15.13 | 0 | | 7575 | 24 lut 2026 | 31375.7 | 31593.08 | 31236.08 | 31431.9 | +0.24% | +75.06 | 0 | | 7574 | 23 lut 2026 | 31642.85 | 31771.83 | 31301.05 | 31356.84 | -1.42% | -450.30 | 0 | | 7573 | 20 lut 2026 | 31545.71 | 31981.86 | 31543.27 | 31807.14 | +1.00% | +314.45 | 0 | | 7572 | 19 lut 2026 | 31733.3 | 31760.49 | 31357.22 | 31492.69 | -0.91% | -288.20 | 0 | | 7571 | 18 lut 2026 | 31464.18 | 31789.39 | 31372.24 | 31780.89 | +0.93% | +293.04 | 0 | | 7570 | 17 lut 2026 | 31258.08 | 31501.62 | 31043.87 | 31487.85 | +0.59% | +183.83 | 0 | | 7569 | 16 lut 2026 | 31379.54 | 31500.87 | 31213 | 31304.02 | +0.13% | +40.82 | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^MDAX
W polu podawania nazwy tikera wpisz "d:^mdax", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|