Zur Suche gehen.
 DAX +0,70% TecDAX +1,44%

Mehr über ^GDAXI

Kurse

Charts

Nachrichten und Info

  • Nachrichten

DAX (^GDAXI)

-XETRA
10.319,55 + 71,79(0,70%) 17:45
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
26. Juli 201610.199,6610.275,4110.150,0010.247,7677.141.50010.247,76
25. Juli 201610.155,2010.264,0610.125,2210.198,2456.796.60010.198,24
22. Juli 201610.130,5110.181,2410.073,2810.147,4660.843.20010.147,46
21. Juli 201610.195,4010.195,6510.090,1210.156,2194.605.60010.156,21
20. Juli 201610.054,5410.146,719.991,6510.142,0177.317.90010.142,01
19. Juli 201610.038,9510.050,779.923,649.981,2467.213.7009.981,24
18. Juli 201610.079,0310.160,3010.011,8410.063,1368.620.60010.063,13
15. Juli 201610.031,1810.098,759.987,0510.066,9087.292.70010.066,90
14. Juli 201610.058,4910.109,869.984,5510.068,3097.397.70010.068,30
13. Juli 20169.941,9910.001,879.919,419.930,7193.416.8009.930,71
12. Juli 20169.850,4010.013,499.841,119.964,0798.609.2009.964,07
11. Juli 20169.744,809.841,869.690,189.833,4178.371.6009.833,41
8. Juli 20169.392,209.655,929.389,059.629,6694.118.8009.629,66
7. Juli 20169.437,479.507,919.399,699.418,7888.752.1009.418,78
6. Juli 20169.449,579.530,599.304,019.373,26130.651.6009.373,26
5. Juli 20169.656,059.659,419.506,849.532,6194.771.0009.532,61
4. Juli 20169.797,669.808,999.701,159.709,0909.709,09
1. Juli 20169.742,849.806,479.657,639.776,1298.912.0009.776,12
30. Juni 20169.566,079.695,599.513,529.680,09132.789.7009.680,09
29. Juni 20169.557,699.640,399.506,299.612,27112.349.2009.612,27
28. Juni 20169.458,389.554,419.419,389.447,28132.423.3009.447,28
27. Juni 20169.516,929.589,289.214,109.268,66203.619.0009.268,66
24. Juni 20169.237,629.720,129.226,159.557,16315.433.8009.557,16
23. Juni 201610.122,4710.340,8410.104,9210.257,03106.926.00010.257,03
22. Juni 201610.084,7410.149,8110.043,6810.071,0678.047.40010.071,06
21. Juni 20169.943,8410.051,079.930,1010.015,5480.558.60010.015,54
20. Juni 20169.850,599.996,569.850,599.962,0291.517.3009.962,02
17. Juni 20169.620,929.705,299.578,159.631,36141.523.5009.631,36
16. Juni 20169.480,439.582,389.432,879.550,4798.482.2009.550,47
15. Juni 20169.589,479.665,219.567,159.606,7192.442.4009.606,71
14. Juni 20169.595,179.620,849.507,519.519,2099.750.3009.519,20
13. Juni 20169.715,789.755,239.657,449.657,4499.255.4009.657,44
10. Juni 201610.024,6910.026,499.819,129.834,62105.884.8009.834,62
9. Juni 201610.184,4810.187,0710.050,0310.088,87105.132.00010.088,87
8. Juni 201610.246,4910.266,3710.177,4410.217,0373.494.90010.217,03
7. Juni 201610.196,1710.312,5310.183,1910.287,6876.138.60010.287,68
6. Juni 201610.105,0910.148,9610.092,8610.121,08010.121,08
3. Juni 201610.237,5810.282,7210.040,8710.103,2683.303.40010.103,26
2. Juni 201610.199,2010.241,7510.156,8610.208,0061.224.50010.208,00
1. Juni 201610.242,7810.283,8210.160,2410.204,4477.146.00010.204,44
31. Mai 201610.356,1410.365,2410.243,2210.262,74010.262,74
30. Mai 201610.293,4310.338,4110.286,3310.333,2334.335.00010.333,23
27. Mai 201610.257,9110.298,7610.241,9810.286,3162.475.50010.286,31
26. Mai 201610.213,8710.286,2310.207,0910.272,7172.448.90010.272,71
25. Mai 201610.143,3710.233,0610.130,6810.205,2194.760.40010.205,21
24. Mai 20169.798,9410.077,659.773,8010.057,3182.684.20010.057,31
23. Mai 20169.891,389.971,749.811,749.842,2974.592.5009.842,29
20. Mai 20169.878,499.921,599.852,719.916,0275.907.8009.916,02
19. Mai 20169.847,649.899,869.773,729.795,8990.585.7009.795,89
18. Mai 20169.828,059.946,279.811,869.943,2374.548.0009.943,23
17. Mai 201610.016,7910.080,319.846,919.890,1995.625.7009.890,19
13. Mai 20169.794,839.979,939.767,949.952,9082.547.1009.952,90
12. Mai 20169.899,9010.078,199.838,129.862,12100.043.0009.862,12
11. Mai 201610.055,4010.055,709.950,119.975,3294.369.7009.975,32
10. Mai 201610.057,5310.106,939.994,5810.045,4480.519.60010.045,44
9. Mai 20169.929,1910.068,539.878,719.980,4977.780.4009.980,49
6. Mai 20169.805,399.917,639.737,009.869,9587.146.3009.869,95
5. Mai 20169.849,709.921,379.805,559.851,8609.851,86
4. Mai 20169.925,259.959,429.812,739.828,2599.824.3009.828,25
3. Mai 201610.052,5510.061,959.918,439.926,77125.616.2009.926,77
2. Mai 201610.091,1710.153,9010.066,3410.123,2760.421.60010.123,27
29. Apr. 201610.235,4710.252,0810.038,9710.038,97109.096.10010.038,97
28. Apr. 201610.222,1110.331,9310.125,5210.321,1590.272.40010.321,15
27. Apr. 201610.283,1010.323,2510.220,5710.299,8396.099.70010.299,83
26. Apr. 201610.359,7710.385,2310.213,5510.259,5977.506.70010.259,59
25. Apr. 201610.379,1610.399,3010.233,4210.294,3572.904.90010.294,35
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in EUR.