Zur Suche gehen.
 DAX +0,99% TecDAX +0,98%

Mehr über ^GDAXI

Kurse

Charts

Nachrichten und Info


DAX (^GDAXI)

-XETRA
9.409,71 + 91,89(0,99%) 17:45
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
16. Apr 20149.252,309.318,979.221,489.317,8278.803.2009.317,82
15. Apr 20149.324,849.344,859.166,539.173,7188.156.8009.173,71
14. Apr 20149.248,869.339,179.214,189.339,1790.916.5009.339,17
11. Apr 20149.351,209.390,449.259,439.315,29100.489.7009.315,29
10. Apr 20149.556,709.581,489.440,999.454,5477.873.7009.454,54
9. Apr 20149.506,759.542,319.480,969.506,3569.917.1009.506,35
8. Apr 20149.525,079.525,949.391,869.490,7986.190.9009.490,79
7. Apr 20149.585,529.608,209.496,679.510,8578.800.0009.510,85
4. Apr 20149.641,969.721,509.627,749.695,7775.314.0009.695,77
3. Apr 20149.620,879.689,529.591,899.628,8276.385.8009.628,82
2. Apr 20149.628,769.645,609.608,469.623,3673.976.0009.623,36
1. Apr 20149.601,969.631,069.574,639.603,7172.835.1009.603,71
31. Mär 20149.621,929.634,829.543,099.555,9168.772.9009.555,91
28. Mär 20149.487,129.587,199.484,909.587,1970.498.4009.587,19
27. Mär 20149.428,919.469,399.397,989.451,2166.826.1009.451,21
26. Mär 20149.367,539.488,749.360,309.448,5875.841.6009.448,58
25. Mär 20149.223,929.372,079.223,909.338,4082.230.6009.338,40
24. Mär 20149.349,529.358,959.181,379.188,7786.790.9009.188,77
21. Mär 20149.300,669.376,949.288,159.342,94198.583.5009.342,94
20. Mär 20149.215,709.296,909.156,639.296,1296.945.7009.296,12
19. Mär 20149.262,719.325,939.221,599.277,0589.476.8009.277,05
18. Mär 20149.172,059.315,079.105,699.242,5599.301.2009.242,55
17. Mär 20149.047,499.197,819.047,499.180,8986.964.5009.180,89
14. Mär 20148.939,189.094,248.913,279.056,41141.175.5009.056,41
13. Mär 20149.200,129.226,969.017,359.017,79113.773.1009.017,79
12. Mär 20149.257,139.267,109.142,549.188,69107.430.6009.188,69
11. Mär 20149.295,329.375,299.259,189.307,7972.300.8009.307,79
10. Mär 20149.305,519.382,989.216,079.265,5084.875.4009.265,50
7. Mär 20149.538,459.543,249.346,829.350,75103.246.7009.350,75
6. Mär 20149.577,359.587,449.505,329.542,87103.682.6009.542,87
5. Mär 20149.562,399.599,009.534,439.542,0273.341.7009.542,02
4. Mär 20149.453,779.590,119.421,169.589,1595.630.2009.589,15
3. Mär 20149.553,089.554,179.358,739.358,89118.040.2009.358,89
28. Feb 20149.592,909.692,089.566,049.692,0883.200.8009.692,08
27. Feb 20149.660,559.672,829.497,789.588,3386.422.2009.588,33
26. Feb 20149.708,509.720,669.612,529.661,7387.277.2009.661,73
25. Feb 20149.676,569.710,959.628,729.699,3590.676.1009.699,35
24. Feb 20149.619,649.708,949.602,959.708,9467.953.5009.708,94
21. Feb 20149.665,089.666,159.598,039.656,9578.587.7009.656,95
20. Feb 20149.524,589.618,859.504,189.618,8588.676.9009.618,85
19. Feb 20149.641,459.695,869.596,429.660,0572.892.9009.660,05
18. Feb 20149.674,809.690,979.614,409.659,7858.827.3009.659,78
17. Feb 20149.661,809.682,199.645,519.656,7645.850.1009.656,76
14. Feb 20149.615,529.677,539.593,379.662,4091.504.8009.662,40
13. Feb 20149.522,669.600,649.479,869.596,7793.209.1009.596,77
12. Feb 20149.505,129.594,859.501,969.540,0085.292.3009.540,00
11. Feb 20149.338,809.478,779.338,019.478,7776.248.4009.478,77
10. Feb 20149.331,719.346,139.280,189.289,8659.599.9009.289,86
7. Feb 20149.275,389.323,249.223,219.301,9289.003.4009.301,92
6. Feb 20149.166,469.274,469.128,979.256,58122.685.2009.256,58
5. Feb 20149.105,289.154,729.080,879.116,3295.608.7009.116,32
4. Feb 20149.126,469.166,989.071,259.127,91114.598.2009.127,91
3. Feb 20149.318,779.357,589.173,569.186,52105.545.4009.186,52
31. Jan 20149.339,849.346,799.166,059.306,48126.856.5009.306,48
30. Jan 20149.343,519.415,489.266,959.373,4897.748.7009.373,48
29. Jan 20149.507,359.537,639.221,309.336,73126.384.2009.336,73
28. Jan 20149.405,539.427,599.345,769.406,9199.322.0009.406,91
27. Jan 20149.389,179.402,729.310,999.349,22112.554.1009.349,22
24. Jan 20149.646,659.664,249.374,089.392,02125.916.2009.392,02
23. Jan 20149.690,519.728,789.596,499.631,0498.660.4009.631,04
22. Jan 20149.752,119.765,639.677,149.720,1184.234.1009.720,11
21. Jan 20149.751,989.794,059.714,029.730,1280.839.6009.730,12
20. Jan 20149.713,209.733,409.672,329.715,9078.126.1009.715,90
17. Jan 20149.718,209.789,899.709,149.742,96131.098.1009.742,96
16. Jan 20149.742,219.747,379.702,979.717,7187.811.9009.717,71
15. Jan 20149.590,579.747,409.582,109.733,81120.099.0009.733,81
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in EUR.