Zur Suche gehen.
 DAX -2,26% TecDAX -1,64%

Mehr über ^GDAXI

Kurse

Charts

Nachrichten und Info

  • Nachrichten

DAX (^GDAXI)

-XETRA
11.413,82 - 263,75(2,26%) 17:45
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
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
27. Mär 201511.920,2211.954,0911.799,0311.868,3385.840.80011.868,33
26. Mär 201511.736,3411.849,3911.619,7211.843,68116.446.00011.843,68
25. Mär 201511.995,0912.022,8411.858,2311.865,3282.048.20011.865,32
24. Mär 201511.821,2112.030,5911.797,6712.005,69101.079.40012.005,69
23. Mär 201511.984,7911.985,1111.858,1011.895,8485.733.80011.895,84
20. Mär 201511.942,1612.087,6111.926,8612.039,37175.982.40012.039,37
19. Mär 201511.897,4812.001,1311.787,3011.899,40107.120.60011.899,40
18. Mär 201512.002,2412.017,9111.814,4811.922,77110.930.80011.922,77
17. Mär 201512.163,0812.195,5811.930,5411.980,85100.997.70011.980,85
16. Mär 201511.955,8212.219,0511.955,3312.167,72108.998.80012.167,72
13. Mär 201511.845,9011.903,3311.744,9311.901,61101.741.70011.901,61
12. Mär 201511.795,9111.830,1411.754,9011.799,39116.256.00011.799,39
11. Mär 201511.531,5511.822,5311.531,5511.805,99011.805,99
10. Mär 201511.555,9711.577,7511.402,6711.500,38011.500,38
9. Mär 201511.510,3511.586,9411.461,8611.582,11011.582,11
6. Mär 201511.513,8911.600,3711.495,2011.550,97011.550,97
5. Mär 201511.427,6411.532,8211.409,0511.504,01011.504,01
4. Mär 201511.317,2411.390,3811.193,3011.390,38011.390,38
3. Mär 201511.424,6711.465,2311.280,3611.280,3682.260.20011.280,36
2. Mär 201511.408,2811.455,0811.362,8811.410,3677.872.50011.410,36
27. Feb 201511.337,1111.401,6611.301,3411.401,6691.236.40011.401,66
26. Feb 201511.206,6611.330,6311.187,0011.327,1982.520.80011.327,19
25. Feb 201511.208,2711.225,6011.174,7811.210,2778.487.80011.210,27
24. Feb 201511.128,1711.228,3711.090,7311.205,7480.116.00011.205,74
23. Feb 201511.150,4711.158,5511.069,7711.130,9274.326.70011.130,92
20. Feb 201510.976,7711.081,8110.946,9011.050,64131.948.10011.050,64
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in EUR.