Zur Suche gehen.
 DAX -2,10% TecDAX -1,52%

Mehr über ^GDAXI

Kurse

Charts

Nachrichten und Info


DAX (^GDAXI)

-XETRA

8.351,98 - 178,91(2,10%) 17:45

Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
22. Mai 20138.467,568.557,868.434,838.530,8931.644.2008.530,89
21. Mai 20138.446,788.476,188.397,548.472,2032.320.8008.472,20
20. Mai 20138.434,978.456,248.401,748.455,8322.031.8008.455,83
17. Mai 20138.356,268.408,628.327,478.398,0053.166.6008.398,00
16. Mai 20138.348,548.401,288.324,238.369,8731.195.5008.369,87
15. Mai 20138.333,618.368,068.299,838.362,4235.153.4008.362,42
14. Mai 20138.304,508.339,118.235,978.339,1132.308.5008.339,11
13. Mai 20138.281,958.294,568.217,158.279,2925.451.1008.279,29
10. Mai 20138.278,458.358,238.252,378.278,5930.872.6008.278,59
9. Mai 20138.232,508.274,188.224,528.262,5518.046.1008.262,55
8. Mai 20138.176,888.253,478.173,358.249,7133.926.4008.249,71
7. Mai 20138.125,828.206,018.116,678.181,7831.655.4008.181,78
6. Mai 20138.119,228.148,148.103,278.112,0821.149.3008.112,08
3. Mai 20137.972,288.130,167.957,368.122,2943.753.8008.122,29
2. Mai 20137.905,358.005,837.896,997.961,7142.109.0007.961,71
1. Mai 20137.913,717.913,717.913,717.913,7107.913,71
30. Apr 20137.928,427.965,907.893,087.913,7137.228.6007.913,71
29. Apr 20137.834,027.873,507.823,247.873,5027.734.0007.873,50
26. Apr 20137.835,597.840,477.767,617.814,7634.180.0007.814,76
25. Apr 20137.766,617.838,317.741,987.832,8631.032.8007.832,86
24. Apr 20137.656,767.767,367.656,227.759,0338.930.4007.759,03
23. Apr 20137.477,037.664,227.442,367.658,2139.356.5007.658,21
22. Apr 20137.516,067.538,227.437,527.478,1128.068.1007.478,11
19. Apr 20137.490,117.531,097.418,367.459,9644.887.0007.459,96
18. Apr 20137.519,677.556,557.436,787.473,7336.436.5007.473,73
17. Apr 20137.719,567.722,467.473,077.503,0342.609.1007.503,03
16. Apr 20137.680,787.739,667.639,437.682,5831.666.5007.682,58
15. Apr 20137.740,547.773,117.651,587.712,6328.441.4007.712,63
12. Apr 20137.831,877.838,537.726,137.744,7730.660.1007.744,77
11. Apr 20137.799,317.885,457.786,757.871,6329.329.7007.871,63
10. Apr 20137.664,167.822,127.660,207.810,6337.203.9007.810,63
9. Apr 20137.704,357.723,207.608,047.637,5130.206.3007.637,51
8. Apr 20137.669,047.698,477.645,567.662,6423.183.4007.662,64
5. Apr 20137.820,697.825,287.632,427.658,7537.990.6007.658,75
4. Apr 20137.902,867.927,937.803,897.817,3931.696.2007.817,39
3. Apr 20137.926,887.953,157.869,817.874,7525.890.6007.874,75
2. Apr 20137.806,127.949,207.805,927.943,8728.501.5007.943,87
1. Apr 20137.795,317.795,317.795,317.795,3107.795,31
28. Mär 20137.791,147.842,587.778,027.795,3128.716.2007.795,31
27. Mär 20137.905,967.916,767.750,387.789,0932.340.2007.789,09
26. Mär 20137.889,157.912,527.859,277.879,6726.027.3007.879,67
25. Mär 20137.988,278.030,767.847,977.870,9033.109.1007.870,90
22. Mär 20137.917,647.953,937.876,367.911,3529.941.0007.911,35
21. Mär 20137.989,597.999,347.887,677.932,5140.179.6007.932,51
20. Mär 20137.995,598.030,467.972,218.001,9729.283.7008.001,97
19. Mär 20137.980,548.000,977.919,457.947,7932.832.9007.947,79
18. Mär 20137.924,048.020,917.901,948.010,7030.118.9008.010,70
15. Mär 20138.074,038.074,477.996,958.042,8573.586.3008.042,85
14. Mär 20138.013,258.060,268.011,228.058,3735.605.0008.058,37
13. Mär 20137.964,777.978,847.942,377.970,9126.484.0007.970,91
12. Mär 20137.970,837.999,507.933,947.966,1224.719.2007.966,12
11. Mär 20137.967,467.989,217.954,587.984,2920.939.2007.984,29
8. Mär 20137.970,668.015,077.962,287.986,4732.136.3007.986,47
7. Mär 20137.934,197.956,267.911,567.939,7729.303.3007.939,77
6. Mär 20137.907,397.977,647.898,047.919,3332.329.8007.919,33
5. Mär 20137.779,627.883,607.772,337.870,3137.153.7007.870,31
4. Mär 20137.654,677.708,887.637,327.691,6821.488.0007.691,68
1. Mär 20137.735,357.767,677.627,997.708,1630.626.0007.708,16
28. Feb 20137.712,207.753,397.691,817.741,7030.571.4007.741,70
27. Feb 20137.641,847.679,447.565,787.675,8327.156.0007.675,83
26. Feb 20137.682,247.683,967.589,327.597,1138.841.3007.597,11
25. Feb 20137.731,807.860,577.726,407.773,1942.329.7007.773,19
22. Feb 20137.619,817.681,127.607,267.661,9132.936.4007.661,91
21. Feb 20137.681,617.688,447.561,847.583,5733.491.4007.583,57
20. Feb 20137.747,217.784,647.709,487.728,9026.456.5007.728,90
19. Feb 20137.614,107.762,907.611,607.752,4529.184.2007.752,45
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in EUR.