Zur Suche gehen.
 DAX -0,38% TecDAX +0,67%

Mehr über ^GDAXI

Kurse

Charts

Nachrichten und Info

  • Nachrichten

DAX (^GDAXI)

-XETRA
10.259,46 - 39,07(0,38%) 17:45
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
28. Aug. 201510.335,9210.336,9210.186,0710.298,5376.364.70010.298,53
27. Aug. 201510.271,3310.382,9510.222,0410.315,62105.093.20010.315,62
26. Aug. 20159.956,8510.159,999.853,129.997,43134.864.0009.997,43
25. Aug. 20159.816,5910.185,889.748,9210.128,12206.768.00010.128,12
24. Aug. 20159.805,729.935,539.338,209.648,43285.546.9009.648,43
21. Aug. 201510.228,7010.437,2810.124,5210.124,52153.201.40010.124,52
20. Aug. 201510.593,2810.654,5510.400,9910.432,19107.419.70010.432,19
19. Aug. 201510.819,8510.848,8410.681,3610.682,1582.082.10010.682,15
18. Aug. 201510.916,7110.976,0410.883,1110.915,9258.733.20010.915,92
17. Aug. 201511.044,7511.113,7910.818,7110.940,3368.994.50010.940,33
14. Aug. 201511.010,5011.093,0710.911,1910.985,1467.147.10010.985,14
13. Aug. 201511.098,1711.153,9610.980,8611.014,6386.156.50011.014,63
12. Aug. 201511.151,7211.153,6410.892,8810.924,61116.904.80010.924,61
11. Aug. 201511.548,0011.561,0011.278,7111.293,65011.293,65
10. Aug. 201511.545,6311.618,3011.431,7611.604,7859.408.60011.604,78
7. Aug. 201511.561,3711.582,9011.484,8511.490,8360.211.60011.490,83
6. Aug. 201511.605,5911.669,8611.574,9711.585,1067.470.90011.585,10
5. Aug. 201511.503,2111.655,7411.497,9211.636,3073.800.00011.636,30
4. Aug. 201511.408,2311.476,9011.380,8111.456,0766.699.90011.456,07
3. Aug. 201511.295,5011.460,4011.248,2711.443,7277.981.00011.443,72
31. Juli 201511.271,3111.308,9911.173,1711.308,99011.308,99
30. Juli 201511.305,4611.313,2711.140,6511.257,1594.013.20011.257,15
29. Juli 201511.249,3011.253,5611.123,2511.211,8570.018.80011.211,85
28. Juli 201511.129,9111.242,4311.068,3111.173,9173.379.50011.173,91
27. Juli 201511.287,7711.297,5011.052,8611.056,4086.124.70011.056,40
24. Juli 201511.467,8311.542,9011.334,7711.347,4566.445.20011.347,45
23. Juli 201511.611,4211.614,7611.453,6211.512,1163.141.80011.512,11
22. Juli 201511.511,1911.589,6411.486,3111.520,6767.975.30011.520,67
21. Juli 201511.760,0011.773,4911.583,8811.604,8063.414.80011.604,80
20. Juli 201511.679,4711.802,3711.678,1311.735,7261.023.40011.735,72
17. Juli 201511.747,4711.753,1811.649,9411.673,4267.855.10011.673,42
16. Juli 201511.624,4811.787,5811.607,1411.716,7683.876.50011.716,76
15. Juli 201511.508,3411.566,0211.475,9611.539,6664.691.50011.539,66
14. Juli 201511.456,5411.519,3611.414,3911.516,90011.516,90
13. Juli 201511.489,1711.506,9811.421,8211.484,3889.129.70011.484,38
10. Juli 201511.170,7111.339,7811.149,2711.315,63101.659.90011.315,63
9. Juli 201510.795,1111.035,0410.784,4710.996,4183.835.90010.996,41
8. Juli 201510.710,2910.802,8010.652,7910.747,3091.582.60010.747,30
7. Juli 201510.930,0210.946,8710.663,9910.676,78104.180.50010.676,78
6. Juli 201510.825,0610.996,4510.823,5510.890,6398.517.40010.890,63
3. Juli 201511.082,0411.123,1811.005,7611.058,3963.616.60011.058,39
2. Juli 201511.191,2811.229,0111.078,5911.099,3574.862.70011.099,35
1. Juli 201511.050,3211.283,7610.979,2111.180,50119.081.00011.180,50
30. Juni 201511.058,0411.137,1410.897,9710.944,97131.523.60010.944,97
29. Juni 201511.404,7111.409,8110.964,2411.083,20130.184.70011.083,20
26. Juni 201511.387,1311.561,8311.373,4411.492,4391.723.70011.492,43
25. Juni 201511.410,6211.594,2411.352,4011.473,1373.555.50011.473,13
24. Juni 201511.566,3511.589,3511.364,4511.471,2691.865.50011.471,26
23. Juni 201511.552,9611.635,8511.517,1211.542,5486.258.30011.542,54
22. Juni 201511.138,7111.470,2511.138,5511.460,50115.712.20011.460,50
19. Juni 201511.121,3011.246,2710.997,9011.040,10011.040,10
18. Juni 201510.937,6711.109,7610.806,1511.100,3097.027.40011.100,30
17. Juni 201511.066,7511.115,3810.947,3710.978,0180.761.20010.978,01
16. Juni 201510.910,0111.074,3410.797,8511.044,0186.258.30011.044,01
15. Juni 201511.053,2111.090,7110.952,7410.984,9778.179.50010.984,97
12. Juni 201511.286,5611.365,9211.069,3611.196,4986.229.00011.196,49
11. Juni 201511.242,8711.452,9411.236,5811.332,7889.482.40011.332,78
10. Juni 201510.970,4111.299,6110.939,5111.265,3999.616.00011.265,39
9. Juni 201511.025,0811.071,6110.864,6811.001,2999.627.20011.001,29
8. Juni 201511.131,8611.224,5611.059,1611.064,9295.867.90011.064,92
5. Juni 201511.241,4311.287,2011.155,0111.197,1588.724.80011.197,15
4. Juni 201511.370,5711.449,7011.187,4311.340,60103.285.70011.340,60
3. Juni 201511.359,8011.515,2111.300,3611.419,6285.463.10011.419,62
2. Juni 201511.467,0711.467,0711.270,5711.328,8085.500.50011.328,80
1. Juni 201511.462,9711.510,9311.345,1011.436,0573.416.10011.436,05
29. Mai 201511.685,6611.704,3911.403,8211.413,82120.710.30011.413,82
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in EUR.