Zur Suche gehen.
 DAX -0,20% TecDAX -0,55%

Mehr über ^GDAXI

Kurse

Charts

Nachrichten und Info

  • Nachrichten

DAX (^GDAXI)

-XETRA
10.513,35 - 20,70(0,20%) 2. Dez. 17:45
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
2. Dez. 201610.436,4810.545,3710.402,5910.513,3583.810.70010.513,35
1. Dez. 201610.593,0610.627,1010.502,5410.534,0590.595.70010.534,05
30. Nov. 201610.615,7910.691,6710.606,0410.640,30010.640,30
29. Nov. 201610.562,1510.624,7610.539,2310.620,49010.620,49
28. Nov. 201610.655,9210.658,3610.554,9410.582,6773.586.60010.582,67
25. Nov. 201610.700,1710.710,1610.649,3710.699,27010.699,27
24. Nov. 201610.689,1610.715,6510.653,6210.689,26010.689,26
23. Nov. 201610.718,8910.742,6610.602,2110.662,4492.668.90010.662,44
22. Nov. 201610.745,6710.767,7310.707,8710.713,85010.713,85
21. Nov. 201610.697,9510.727,0910.595,1410.685,13010.685,13
18. Nov. 201610.735,0510.737,9810.649,1210.664,56010.664,56
17. Nov. 201610.640,3610.686,8810.604,3210.685,54010.685,54
16. Nov. 201610.726,3410.735,4710.610,2710.663,8795.844.10010.663,87
15. Nov. 201610.720,9310.748,3110.666,1710.735,14104.106.50010.735,14
14. Nov. 201610.750,6210.802,3910.677,0910.693,69010.693,69
11. Nov. 201610.702,8810.714,4710.584,3110.667,95129.405.90010.667,95
10. Nov. 201610.710,0410.793,9710.575,9610.630,12185.559.30010.630,12
9. Nov. 201610.181,8910.646,5510.174,9210.646,01010.646,01
8. Nov. 201610.449,5210.486,0410.414,8310.482,3275.733.00010.482,32
7. Nov. 201610.410,5610.456,9510.381,1410.456,95010.456,95
4. Nov. 201610.281,8710.286,3910.212,5310.259,13010.259,13
3. Nov. 201610.341,8610.406,7210.325,8810.325,8882.700.80010.325,88
2. Nov. 201610.443,5210.460,9310.368,2010.370,93010.370,93
1. Nov. 201610.724,1410.730,4810.506,3910.526,1675.642.80010.526,16
31. Okt. 201610.658,6710.687,7410.634,3410.665,0168.348.80010.665,01
28. Okt. 201610.634,9910.716,1610.583,5710.696,1970.574.50010.696,19
27. Okt. 201610.691,8610.772,6710.656,1810.717,0881.591.20010.717,08
26. Okt. 201610.726,2210.737,7910.632,2910.709,6875.861.00010.709,68
25. Okt. 201610.786,2510.827,7210.738,3610.757,3189.706.10010.757,31
24. Okt. 201610.743,8710.820,0810.743,8710.761,1777.496.00010.761,17
21. Okt. 201610.710,5110.737,2610.672,3510.710,7384.256.60010.710,73
20. Okt. 201610.665,7510.748,4110.592,8910.701,39103.219.30010.701,39
19. Okt. 201610.626,9910.672,2210.587,7110.645,6873.697.20010.645,68
18. Okt. 201610.560,1410.657,3410.543,6910.631,5588.963.50010.631,55
17. Okt. 201610.544,6910.583,7010.491,2810.503,5761.818.00010.503,57
14. Okt. 201610.450,0610.615,3010.449,4710.580,3898.226.70010.580,38
13. Okt. 201610.425,7910.430,8310.349,0610.414,0795.793.60010.414,07
12. Okt. 201610.572,7210.604,0010.503,2010.523,0787.689.50010.523,07
11. Okt. 201610.600,9410.692,3610.568,7210.577,1695.044.50010.577,16
10. Okt. 201610.496,0110.639,4110.454,9810.624,0898.623.70010.624,08
7. Okt. 201610.549,6910.579,0910.465,3510.490,86121.513.90010.490,86
6. Okt. 201610.641,1310.641,1310.537,6810.568,80105.395.60010.568,80
5. Okt. 201610.535,6210.622,4410.486,6310.585,7893.834.30010.585,78
4. Okt. 201610.492,9710.646,7210.492,2510.619,61127.581.30010.619,61
30. Sep. 201610.240,6910.531,2610.189,9410.511,02182.523.30010.511,02
29. Sep. 201610.545,6010.575,3410.370,2310.405,54100.763.50010.405,54
28. Sep. 201610.425,8910.518,3610.417,1510.438,3485.106.50010.438,34
27. Sep. 201610.451,4010.455,8810.265,6910.361,48108.139.90010.361,48
26. Sep. 201610.555,1910.560,8310.385,6310.393,71102.283.70010.393,71
23. Sep. 201610.662,4910.675,6210.610,9510.626,9767.901.70010.626,97
22. Sep. 201610.518,5310.705,4010.517,8010.674,1895.985.00010.674,18
21. Sep. 201610.496,4310.535,2510.427,2210.436,4976.659.20010.436,49
20. Sep. 201610.374,6810.465,9510.371,6210.393,8671.825.80010.393,86
19. Sep. 201610.349,8710.381,9310.326,7510.373,8770.609.90010.373,87
16. Sep. 201610.403,6710.427,2010.262,1910.276,17208.528.60010.276,17
15. Sep. 201610.360,8410.446,4010.337,2310.431,2080.876.20010.431,20
14. Sep. 201610.410,3010.450,4110.369,7210.378,4091.180.20010.378,40
13. Sep. 201610.483,0710.507,0410.382,8510.386,6087.264.80010.386,60
12. Sep. 201610.380,4610.431,9010.299,3810.431,77167.050.70010.431,77
9. Sep. 201610.641,8110.671,6610.539,3110.573,4498.867.10010.573,44
8. Sep. 201610.749,8210.780,4210.570,0610.675,2990.892.10010.675,29
7. Sep. 201610.706,8610.775,9310.659,7310.752,9877.370.60010.752,98
6. Sep. 201610.704,8910.742,4910.657,4310.687,1465.211.50010.687,14
5. Sep. 201610.712,1710.740,3910.671,5510.672,22010.672,22
2. Sep. 201610.570,7010.693,6410.516,8110.683,8281.176.30010.683,82
1. Sep. 201610.622,3310.676,3210.492,2910.534,31101.346.30010.534,31
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in EUR.