Aktienkurse zur UC - MDAX Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
17.09.2026	31.380,72	31.574,14	31.145,50	31.488,65	0,67%	-
16.09.2026	31.238,70	31.370,50	30.988,00	31.277,80	0,38%	-
15.09.2026	31.083,08	31.255,50	30.718,00	31.158,74	-0,11%	-
14.09.2026	31.567,68	31.609,21	30.973,92	31.191,75	-1,54%	-
11.09.2026	31.670,65	31.742,87	31.485,05	31.680,82	0,52%	-
10.09.2026	32.121,33	32.130,74	31.505,98	31.516,79	-1,58%	-
09.09.2026	32.408,29	32.455,26	31.972,76	32.021,48	-1,37%	-
08.09.2026	32.329,00	32.626,50	32.261,50	32.466,47	0,13%	-
07.09.2026	32.320,19	32.454,00	32.201,50	32.423,79	0,12%	-
04.09.2026	32.368,89	32.546,02	32.257,09	32.385,81	0,21%	-
03.09.2026	32.030,90	32.330,31	31.935,00	32.319,28	1,16%	-
02.09.2026	31.998,72	32.076,69	31.669,19	31.947,54	-0,17%	-
01.09.2026	32.665,17	32.724,55	31.958,47	32.003,05	-1,88%	-
31.08.2026	32.945,09	32.971,48	32.609,41	32.617,11	-1,12%	-
28.08.2026	33.011,83	33.160,00	32.952,50	32.986,09	0,17%	-
27.08.2026	32.544,36	32.948,39	32.499,32	32.931,07	1,50%	-
26.08.2026	32.250,15	32.602,50	32.225,60	32.445,20	0,63%	-
25.08.2026	32.150,08	32.477,79	32.090,29	32.242,80	0,57%	-
24.08.2026	31.979,41	32.222,79	31.958,57	32.059,26	0,18%	-
21.08.2026	31.740,49	32.090,00	31.715,53	32.002,20	0,93%	-
20.08.2026	31.667,50	31.800,00	31.657,50	31.708,20	-0,28%	-
19.08.2026	31.806,01	31.978,74	31.756,24	31.796,68	1,97%	-
05.05.2026	30.330,44	31.206,39	30.303,21	31.182,12	3,06%	-
04.05.2026	30.786,17	30.902,30	30.193,69	30.257,63	-1,35%	-
30.04.2026	29.620,89	30.718,09	29.551,43	30.670,62	2,86%	-
29.04.2026	30.131,83	30.301,84	29.764,21	29.818,03	-0,62%	-
28.04.2026	30.390,34	30.459,50	29.964,50	30.003,04	-1,31%	-
27.04.2026	30.354,63	30.677,00	30.304,50	30.402,32	-0,32%	-
24.04.2026	30.947,05	30.970,71	30.235,83	30.498,55	-1,14%	-
23.04.2026	30.907,63	31.084,00	30.479,77	30.851,74	-1,03%	-
22.04.2026	31.404,69	31.542,36	31.078,29	31.174,15	0,27%	-
21.04.2026	31.650,06	31.969,86	31.047,24	31.090,88	-1,48%	-
20.04.2026	31.559,16	31.616,41	31.342,57	31.558,53	-1,03%	-
17.04.2026	30.969,74	32.283,13	30.896,08	31.887,00	3,25%	-
16.04.2026	30.964,75	31.217,72	30.792,62	30.884,55	0,09%	-
15.04.2026	30.565,83	30.922,49	30.554,38	30.857,09	0,85%	-
14.04.2026	30.468,45	30.755,11	30.454,43	30.598,25	0,26%	-
13.04.2026	29.943,89	30.518,76	29.899,32	30.517,49	0,70%	-
10.04.2026	30.240,34	30.624,83	30.053,74	30.304,89	0,24%	-
09.04.2026	30.248,85	30.343,60	29.848,12	30.232,11	-0,52%	-
08.04.2026	30.282,10	30.570,50	30.140,50	30.389,09	5,09%	-
07.04.2026	28.910,11	29.250,50	28.640,50	28.916,59	-0,27%	-
02.04.2026	28.702,44	29.205,84	28.357,24	28.996,32	-0,99%	-
01.04.2026	28.734,30	29.376,93	28.660,09	29.285,24	2,27%	-
31.03.2026	27.979,18	28.657,25	27.705,50	28.636,07	3,33%	-
30.03.2026	27.546,11	27.927,37	27.466,63	27.712,75	0,83%	-
27.03.2026	28.384,23	28.404,88	27.478,36	27.485,82	-2,95%	-
26.03.2026	28.621,68	28.821,32	28.124,13	28.321,03	-1,68%	-
25.03.2026	28.434,50	28.914,21	28.401,53	28.805,74	1,27%	-
24.03.2026	28.286,48	28.549,61	27.836,56	28.444,46	-0,30%	-
23.03.2026	27.313,91	28.892,50	26.830,00	28.530,53	3,18%	-
20.03.2026	28.564,22	28.926,44	27.498,75	27.650,60	-3,44%	-
19.03.2026	29.033,39	29.519,42	28.312,64	28.637,08	-1,50%	-
18.03.2026	29.713,81	30.025,56	29.038,41	29.072,96	-1,26%	-
17.03.2026	28.786,30	29.498,28	28.774,63	29.443,62	1,54%	-
16.03.2026	28.942,30	29.067,96	28.605,70	28.995,64	1,15%	-
13.03.2026	28.993,14	29.243,41	28.665,82	28.665,82	-1,20%	-
12.03.2026	29.139,25	29.527,50	29.004,96	29.013,50	-1,42%	-
11.03.2026	29.726,82	29.744,88	29.222,52	29.430,11	-0,75%	-
10.03.2026	29.219,36	30.011,30	29.219,36	29.653,97	0,81%	-
09.03.2026	28.839,48	29.593,86	28.488,91	29.414,65	-0,87%	-
06.03.2026	29.897,63	30.077,68	29.265,70	29.674,21	-0,26%	-
05.03.2026	30.265,48	30.560,92	29.540,09	29.752,24	-2,26%	-
04.03.2026	29.913,34	30.491,34	29.777,38	30.440,52	0,90%	-
03.03.2026	30.505,87	30.863,12	29.490,97	30.170,15	-2,10%	-
02.03.2026	30.916,36	31.035,72	30.662,34	30.818,83	-1,91%	-
27.02.2026	31.489,00	31.738,68	31.387,84	31.417,48	-0,42%	-
26.02.2026	31.372,89	31.562,46	31.133,57	31.551,26	0,33%	-
25.02.2026	31.446,86	31.621,00	31.325,20	31.446,50	-0,04%	-
24.02.2026	31.384,79	31.593,31	31.235,27	31.458,16	0,35%	-
23.02.2026	31.643,86	31.773,21	31.288,78	31.349,65	-1,40%	-
20.02.2026	31.647,22	31.980,33	31.479,01	31.793,78	0,76%	-
19.02.2026	31.671,76	31.747,11	31.347,11	31.553,90	-0,42%	-
18.02.2026	31.578,74	31.802,78	31.362,31	31.686,84	0,48%	-
17.02.2026	31.186,76	31.555,43	31.043,82	31.536,54	0,72%	-
16.02.2026	31.361,46	31.499,91	31.204,91	31.310,34	0,13%	-
13.02.2026	31.111,77	31.368,37	30.988,05	31.271,02	0,33%	-
12.02.2026	31.761,65	31.890,07	31.065,44	31.168,73	-1,60%	-
11.02.2026	32.050,13	32.061,01	31.494,50	31.674,55	-0,99%	-
10.02.2026	31.935,15	32.042,51	31.837,00	31.990,59	-0,01%	-
09.02.2026	31.773,56	32.098,43	31.715,52	31.994,61	0,86%	-
06.02.2026	31.438,63	31.730,03	31.187,00	31.721,71	1,04%	-
05.02.2026	31.502,24	31.733,75	31.146,74	31.394,35	-0,27%	-
04.02.2026	31.593,81	31.862,00	31.302,00	31.480,44	-0,04%	-
03.02.2026	31.659,77	31.779,45	31.335,55	31.494,55	-0,25%	-
02.02.2026	30.864,16	31.633,43	30.806,37	31.572,72	1,49%	-
30.01.2026	31.410,16	31.437,17	31.027,44	31.109,38	-1,18%	-
29.01.2026	31.567,44	31.837,00	31.199,50	31.481,51	-0,52%	-
28.01.2026	31.741,94	31.819,97	31.402,47	31.645,15	0,02%	-
27.01.2026	31.910,53	32.047,00	31.592,00	31.640,12	-0,52%	-
26.01.2026	31.641,06	31.876,00	31.533,50	31.805,91	0,34%	-
23.01.2026	31.631,82	31.759,00	31.511,50	31.697,11	0,30%	-
22.01.2026	31.276,52	31.736,50	31.209,77	31.601,91	0,99%	-
21.01.2026	30.735,40	31.378,11	30.584,56	31.291,63	2,10%	-
20.01.2026	31.284,46	31.319,11	30.585,00	30.647,52	-2,51%	-
19.01.2026	31.462,08	31.671,12	31.385,41	31.436,26	-1,52%	-
16.01.2026	31.840,71	31.979,45	31.779,33	31.920,24	0,43%	-
15.01.2026	31.832,03	31.932,50	31.682,18	31.783,46	-0,01%	-
14.01.2026	32.222,99	32.259,76	31.639,00	31.786,84	-1,31%	-
13.01.2026	32.293,29	32.376,47	32.036,29	32.209,04	-0,32%	-