Zur Suche gehen.
 DAX -1,52% TecDAX -0,35%

Mehr über ^GDAXI

Kurse

Charts

Nachrichten und Info

  • Nachrichten

DAX (^GDAXI)

-XETRA
10.890,63 - 167,76(1,52%) 17:45
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
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
28. Mai 201511.716,0811.773,7911.605,9911.677,5781.510.40011.677,57
27. Mai 201511.647,0411.790,3511.595,1211.771,1397.869.20011.771,13
26. Mai 201511.841,4811.920,3111.586,3511.625,1393.766.70011.625,13
22. Mai 201511.881,4911.881,8111.792,3111.815,0162.225.80011.815,01
21. Mai 201511.815,4311.868,7011.758,8111.864,5969.260.80011.864,59
20. Mai 201511.858,4711.871,4911.780,0211.848,4766.432.10011.848,47
19. Mai 201511.709,8711.873,2811.706,8511.853,3396.884.10011.853,33
18. Mai 201511.464,8011.594,9611.378,8611.594,2876.375.60011.594,28
15. Mai 201511.593,2011.632,3611.383,2311.447,0394.826.30011.447,03
14. Mai 201511.299,1911.579,8011.218,5411.559,8270.738.40011.559,82
13. Mai 201511.532,9711.596,4711.301,6311.351,46104.879.70011.351,46
12. Mai 201511.557,9711.565,2011.377,3511.472,41101.551.00011.472,41
11. Mai 201511.674,5211.702,1311.622,0211.673,3570.980.30011.673,35
8. Mai 201511.483,0711.710,4111.415,2911.709,73107.824.70011.709,73
7. Mai 201511.265,1311.437,5711.167,5511.407,97115.675.80011.407,97
6. Mai 201511.377,5811.457,9311.239,8611.350,1598.674.90011.350,15
5. Mai 201511.576,1211.751,2211.322,6211.327,68117.932.60011.327,68
4. Mai 201511.506,8411.656,8911.411,7711.619,8577.918.80011.619,85
30. Apr. 201511.440,7911.570,6411.331,3711.454,38122.890.20011.454,38
29. Apr. 201511.864,4011.885,0511.410,5411.432,72130.639.40011.432,72
28. Apr. 201512.035,5612.047,3811.743,7811.811,66121.855.50011.811,66
27. Apr. 201511.881,2512.050,7111.729,0412.039,1699.934.10012.039,16
24. Apr. 201511.783,5611.881,0511.711,1011.810,8582.170.60011.810,85
23. Apr. 201511.887,1411.940,2111.675,5811.723,5886.796.10011.723,58
22. Apr. 201511.984,3912.041,3811.787,2211.867,3779.057.70011.867,37
21. Apr. 201511.994,8212.079,0311.913,3611.939,5877.741.20011.939,58
20. Apr. 201511.736,4011.903,7011.727,0211.891,9171.327.30011.891,91
17. Apr. 201511.942,3612.019,7511.674,5911.688,70132.825.60011.688,70
16. Apr. 201512.224,7612.227,5911.997,7511.998,8695.051.40011.998,86
15. Apr. 201512.220,1012.326,1412.214,8112.231,3467.758.40012.231,34
14. Apr. 201512.306,3612.339,8112.181,2012.227,6071.252.90012.227,60
13. Apr. 201512.357,2712.388,1312.326,7112.338,7360.750.90012.338,73
10. Apr. 201512.226,9812.390,7512.214,5112.374,7378.423.60012.374,73
9. Apr. 201512.099,4312.166,4412.047,9112.166,4458.503.20012.166,44
8. Apr. 201512.109,8512.122,3212.017,8012.035,8669.857.40012.035,86
7. Apr. 201512.057,3412.149,3112.035,7012.123,5288.379.70012.123,52
2. Apr. 201511.991,6212.020,1111.948,8311.967,3968.635.70011.967,39
1. Apr. 201511.902,9212.112,9811.880,1912.001,3890.437.70012.001,38
31. Mär. 201512.054,2012.119,7111.943,1211.966,1784.755.30011.966,17
30. Mär. 201511.927,1412.090,1411.922,7112.086,0172.909.30012.086,01
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in EUR.