Zur Suche gehen.
 DAX +0,64% TecDAX +0,36%

Mehr über ^GDAXI

Kurse

Charts

Nachrichten und Info

  • Nachrichten

DAX (^GDAXI)

-XETRA
10.270,89 + 65,68(0,64%) 16:14
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
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
22. Apr. 201610.377,2210.422,8610.324,8310.373,4981.023.60010.373,49
21. Apr. 201610.456,9910.474,3810.341,9710.435,7398.372.00010.435,73
20. Apr. 201610.312,6410.440,1310.304,1410.421,2993.428.40010.421,29
19. Apr. 201610.170,1810.370,8010.150,6710.349,5996.480.30010.349,59
18. Apr. 20169.933,7010.147,859.920,9010.120,3166.507.70010.120,31
15. Apr. 201610.063,8910.070,0410.020,3410.051,5779.507.40010.051,57
14. Apr. 201610.042,2810.098,4410.016,1710.093,6579.620.20010.093,65
13. Apr. 20169.901,1310.026,109.893,4210.026,10103.441.80010.026,10
12. Apr. 20169.716,759.770,479.617,839.761,4773.635.5009.761,47
11. Apr. 20169.595,569.751,939.524,669.682,9976.125.3009.682,99
8. Apr. 20169.576,409.675,039.572,579.622,2675.984.7009.622,26
7. Apr. 20169.648,559.702,189.484,759.530,6280.710.2009.530,62
6. Apr. 20169.582,469.635,919.505,909.624,5189.810.8009.624,51
5. Apr. 20169.647,819.661,309.553,179.563,3690.899.6009.563,36
4. Apr. 20169.789,779.907,059.732,829.822,0871.278.7009.822,08
1. Apr. 20169.833,269.851,319.675,509.794,6494.714.4009.794,64
31. Mär. 20169.997,4410.021,349.947,029.965,5181.993.6009.965,51
30. Mär. 20169.951,6810.097,709.947,2610.046,6186.802.10010.046,61
29. Mär. 20169.900,889.947,039.808,489.887,9465.531.3009.887,94
24. Mär. 20169.974,609.977,999.845,379.851,3571.212.1009.851,35
23. Mär. 201610.046,9410.112,179.964,6310.022,9380.750.70010.022,93
22. Mär. 20169.836,289.990,009.762,579.990,0079.178.9009.990,00
21. Mär. 20169.893,2610.095,469.863,839.948,6476.585.6009.948,64
18. Mär. 20169.905,679.961,489.822,529.950,80202.856.0009.950,80
17. Mär. 201610.051,6910.055,299.753,049.892,20111.213.6009.892,20
16. Mär. 20169.971,0410.021,709.917,929.983,4190.826.1009.983,41
15. Mär. 20169.941,469.973,589.890,129.933,8575.643.3009.933,85
14. Mär. 20169.948,2110.039,619.936,069.990,2688.695.1009.990,26
11. Mär. 20169.672,059.833,909.642,799.831,13115.386.5009.831,13
10. Mär. 20169.697,649.995,849.498,159.498,15172.179.3009.498,15
9. Mär. 20169.700,169.838,959.679,199.723,0997.872.2009.723,09
8. Mär. 20169.688,479.785,059.617,699.692,8292.880.1009.692,82
7. Mär. 20169.764,089.803,739.690,009.778,9375.802.5009.778,93
4. Mär. 20169.800,869.899,119.742,769.824,1790.643.4009.824,17
3. Mär. 20169.807,069.808,529.709,689.751,9282.689.3009.751,92
2. Mär. 20169.780,849.837,119.695,989.776,62103.256.1009.776,62
1. Mär. 20169.482,669.719,029.471,099.717,1696.557.0009.717,16
29. Feb. 20169.424,939.498,579.332,429.495,4090.978.7009.495,40
26. Feb. 20169.454,529.576,889.436,339.513,3095.662.1009.513,30
25. Feb. 20169.277,029.391,319.199,099.331,4809.331,48
24. Feb. 20169.396,489.415,339.125,199.167,8099.216.0009.167,80
23. Feb. 20169.503,129.535,129.405,229.416,7787.240.7009.416,77
22. Feb. 20169.481,379.581,459.477,699.573,5991.063.5009.573,59
19. Feb. 20169.420,519.474,029.319,109.388,05106.544.7009.388,05
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in EUR.