Zur Suche gehen.
 DAX +2,45% TecDAX +1,83%

Mehr über ^GDAXI

Kurse

Charts

Nachrichten und Info

  • Nachrichten

DAX (^GDAXI)

-XETRA
8.967,51 + 214,64(2,45%) 12. Feb. 17:45
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
12. Feb. 20168.854,408.967,518.815,778.967,51155.657.5008.967,51
11. Feb. 20168.887,898.899,578.699,298.752,8708.752,87
10. Feb. 20168.937,989.128,548.875,459.017,29132.717.6009.017,29
9. Feb. 20168.980,719.041,908.772,888.879,40155.008.6008.879,40
8. Feb. 20169.329,879.337,528.937,988.979,36149.833.6008.979,36
5. Feb. 20169.375,299.469,719.250,849.286,23130.810.3009.286,23
4. Feb. 20169.522,679.539,929.270,099.393,36129.753.2009.393,36
3. Feb. 20169.541,539.577,209.350,989.434,82121.338.7009.434,82
2. Feb. 20169.721,189.729,239.536,979.581,04104.622.2009.581,04
1. Feb. 20169.823,739.827,109.638,589.757,8889.947.5009.757,88
29. Jan. 20169.772,589.798,389.656,369.798,11113.659.4009.798,11
28. Jan. 20169.826,289.905,089.594,809.639,59114.211.4009.639,59
27. Jan. 20169.781,429.880,829.728,649.880,8289.168.3009.880,82
26. Jan. 20169.599,569.867,189.563,649.822,75110.223.6009.822,75
25. Jan. 20169.790,449.800,499.681,709.736,1591.574.7009.736,15
22. Jan. 20169.762,559.837,629.704,909.764,88123.692.8009.764,88
21. Jan. 20169.400,699.656,339.348,749.574,16143.298.4009.574,16
20. Jan. 20169.430,139.490,459.314,579.391,64134.060.0009.391,64
19. Jan. 20169.722,649.756,149.626,659.664,2199.744.7009.664,21
18. Jan. 20169.542,609.657,949.457,959.521,8588.536.9009.521,85
15. Jan. 20169.778,369.832,929.459,099.545,27142.005.8009.545,27
14. Jan. 20169.836,859.884,279.614,779.794,20132.910.2009.794,20
13. Jan. 201610.112,3510.164,059.929,079.960,9690.834.1009.960,96
12. Jan. 20169.832,8210.092,679.832,829.985,4396.690.9009.985,43
11. Jan. 20169.814,049.978,699.813,029.825,0789.771.2009.825,07
8. Jan. 201610.010,4710.122,469.849,349.849,3495.672.2009.849,34
7. Jan. 201610.144,1710.145,479.810,479.979,85124.188.1009.979,85
6. Jan. 201610.288,6810.288,6810.094,1810.214,0287.751.70010.214,02
5. Jan. 201610.373,2710.384,2610.173,5210.310,1082.348.00010.310,10
4. Jan. 201610.485,8110.485,9110.248,5810.283,44116.249.00010.283,44
30. Dez. 201510.855,1710.857,4310.743,0110.743,0134.183.10010.743,01
29. Dez. 201510.744,9610.860,1410.731,6310.860,1451.747.00010.860,14
28. Dez. 201510.748,3710.756,1710.627,4610.653,9134.275.80010.653,91
23. Dez. 201510.623,5610.743,3210.595,2710.727,6469.265.00010.727,64
22. Dez. 201510.598,1910.623,9810.400,6110.488,7559.880.20010.488,75
21. Dez. 201510.607,2010.796,0310.497,7710.497,7777.046.00010.497,77
18. Dez. 201510.639,9810.735,8510.543,0510.608,19191.158.80010.608,19
17. Dez. 201510.685,3010.829,6210.656,3910.738,12112.047.90010.738,12
16. Dez. 201510.476,0610.572,5510.423,7810.469,2681.802.30010.469,26
15. Dez. 201510.239,8010.482,7510.237,4810.450,3898.769.40010.450,38
14. Dez. 201510.406,7110.448,6510.122,9510.139,3494.400.50010.139,34
11. Dez. 201510.572,8610.596,0310.294,2510.340,06101.964.80010.340,06
10. Dez. 201510.547,5210.662,7710.500,0310.598,9377.722.10010.598,93
9. Dez. 201510.719,7010.719,7010.554,5410.592,4986.202.90010.592,49
8. Dez. 201510.872,6810.895,5010.616,2410.673,6088.291.80010.673,60
7. Dez. 201510.832,4210.992,5510.806,5210.886,0969.853.70010.886,09
4. Dez. 201510.770,1610.814,8210.632,7710.752,10108.323.50010.752,10
3. Dez. 201511.173,7911.318,8010.780,6310.789,24154.843.00010.789,24
2. Dez. 201511.301,5111.329,7911.188,0311.190,0284.878.10011.190,02
1. Dez. 201511.422,4711.430,3811.235,9711.261,24108.307.80011.261,24
30. Nov. 201511.268,3111.430,8711.253,3711.382,2393.042.70011.382,23
27. Nov. 201511.277,9111.354,0111.247,1411.293,7662.054.20011.293,76
26. Nov. 201511.180,9411.366,3711.176,5611.320,77011.320,77
25. Nov. 201510.958,4011.186,6810.921,7111.169,5484.228.40011.169,54
24. Nov. 201511.064,7811.064,9610.869,2010.933,9984.359.50010.933,99
23. Nov. 201511.105,9211.126,3411.049,9911.092,3159.837.70011.092,31
20. Nov. 201511.123,8111.164,3011.049,3511.119,8376.255.50011.119,83
19. Nov. 201511.061,8811.150,7411.045,5311.085,44011.085,44
18. Nov. 201510.901,7410.989,5510.877,6010.959,9561.549.90010.959,95
17. Nov. 201510.810,9210.971,0410.782,9110.971,0473.835.80010.971,04
16. Nov. 201510.609,1410.763,6510.608,8310.713,2363.255.50010.713,23
13. Nov. 201510.764,5710.811,7810.607,4610.708,4082.688.30010.708,40
12. Nov. 201510.895,7410.957,6110.735,1710.782,6394.299.80010.782,63
11. Nov. 201510.843,6810.994,5410.843,6810.907,8780.037.80010.907,87
10. Nov. 201510.846,9610.863,5610.728,9510.832,5277.662.60010.832,52
9. Nov. 201510.993,2410.995,4810.807,1710.815,4573.491.20010.815,45
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in EUR.