Zur Suche gehen.
 DAX +0,55% TecDAX +0,32%

Mehr über ^GDAXI

Kurse

Charts

Nachrichten und Info

  • Nachrichten

DAX (^GDAXI)

-XETRA
10.587,77 + 58,18(0,55%) 26. Aug. 17:45
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
26. Aug. 201610.512,2110.613,0610.484,0310.587,7748.189.20010.587,77
25. Aug. 201610.576,5610.576,5610.470,7310.529,5953.105.50010.529,59
24. Aug. 201610.531,1410.653,1710.515,1610.622,9761.030.60010.622,97
23. Aug. 201610.542,9510.627,0010.516,2710.592,8855.918.70010.592,88
22. Aug. 201610.528,8810.656,2510.443,4810.494,3558.911.20010.494,35
19. Aug. 201610.613,2310.618,1110.490,9610.544,3673.127.40010.544,36
18. Aug. 201610.613,0810.625,3310.548,9710.603,0353.771.50010.603,03
17. Aug. 201610.694,5510.696,7610.516,0510.537,6766.557.60010.537,67
16. Aug. 201610.666,7210.737,0710.634,6810.676,6561.912.70010.676,65
15. Aug. 201610.719,1410.802,3210.712,1310.739,2141.626.50010.739,21
12. Aug. 201610.718,3310.735,1110.685,5210.713,4358.650.50010.713,43
11. Aug. 201610.687,5710.742,8410.635,4210.742,8471.045.30010.742,84
10. Aug. 201610.676,9010.708,2510.635,1110.650,8998.072.70010.650,89
9. Aug. 201610.438,6010.701,3310.433,7910.692,9079.465.90010.692,90
8. Aug. 201610.407,5010.478,7510.403,4710.432,3664.859.10010.432,36
5. Aug. 201610.242,8810.374,3310.216,6410.367,2180.650.10010.367,21
4. Aug. 201610.237,0810.282,1710.182,4010.227,8676.824.10010.227,86
3. Aug. 201610.150,1310.189,1510.092,5310.170,2187.267.30010.170,21
2. Aug. 201610.328,8710.330,6410.128,9810.144,34120.768.70010.144,34
1. Aug. 201610.426,3610.459,3410.277,3710.330,5282.210.20010.330,52
29. Juli 201610.320,8210.355,3110.287,3210.337,5091.318.90010.337,50
28. Juli 201610.309,9210.381,9010.264,3910.274,93010.274,93
27. Juli 201610.314,4310.352,3210.298,4010.319,5583.288.30010.319,55
26. Juli 201610.199,6610.275,4110.150,0010.247,7677.141.50010.247,76
25. Juli 201610.155,2010.264,0610.125,2210.198,2456.796.60010.198,24
22. Juli 201610.130,5110.181,2410.073,2810.147,4660.843.20010.147,46
21. Juli 201610.195,4010.195,6510.090,1210.156,2194.605.60010.156,21
20. Juli 201610.054,5410.146,719.991,6510.142,0177.317.90010.142,01
19. Juli 201610.038,9510.050,779.923,649.981,2467.213.7009.981,24
18. Juli 201610.079,0310.160,3010.011,8410.063,1368.620.60010.063,13
15. Juli 201610.031,1810.098,759.987,0510.066,9087.292.70010.066,90
14. Juli 201610.058,4910.109,869.984,5510.068,3097.397.70010.068,30
13. Juli 20169.941,9910.001,879.919,419.930,7193.416.8009.930,71
12. Juli 20169.850,4010.013,499.841,119.964,0798.609.2009.964,07
11. Juli 20169.744,809.841,869.690,189.833,4178.371.6009.833,41
8. Juli 20169.392,209.655,929.389,059.629,6694.118.8009.629,66
7. Juli 20169.437,479.507,919.399,699.418,7888.752.1009.418,78
6. Juli 20169.449,579.530,599.304,019.373,26130.651.6009.373,26
5. Juli 20169.656,059.659,419.506,849.532,6194.771.0009.532,61
4. Juli 20169.797,669.808,999.701,159.709,0909.709,09
1. Juli 20169.742,849.806,479.657,639.776,1298.912.0009.776,12
30. Juni 20169.566,079.695,599.513,529.680,09132.789.7009.680,09
29. Juni 20169.557,699.640,399.506,299.612,27112.349.2009.612,27
28. Juni 20169.458,389.554,419.419,389.447,28132.423.3009.447,28
27. Juni 20169.516,929.589,289.214,109.268,66203.619.0009.268,66
24. Juni 20169.237,629.720,129.226,159.557,16315.433.8009.557,16
23. Juni 201610.122,4710.340,8410.104,9210.257,03106.926.00010.257,03
22. Juni 201610.084,7410.149,8110.043,6810.071,0678.047.40010.071,06
21. Juni 20169.943,8410.051,079.930,1010.015,5480.558.60010.015,54
20. Juni 20169.850,599.996,569.850,599.962,0291.517.3009.962,02
17. Juni 20169.620,929.705,299.578,159.631,36141.523.5009.631,36
16. Juni 20169.480,439.582,389.432,879.550,4798.482.2009.550,47
15. Juni 20169.589,479.665,219.567,159.606,7192.442.4009.606,71
14. Juni 20169.595,179.620,849.507,519.519,2099.750.3009.519,20
13. Juni 20169.715,789.755,239.657,449.657,4499.255.4009.657,44
10. Juni 201610.024,6910.026,499.819,129.834,62105.884.8009.834,62
9. Juni 201610.184,4810.187,0710.050,0310.088,87105.132.00010.088,87
8. Juni 201610.246,4910.266,3710.177,4410.217,0373.494.90010.217,03
7. Juni 201610.196,1710.312,5310.183,1910.287,6876.138.60010.287,68
6. Juni 201610.105,0910.148,9610.092,8610.121,08010.121,08
3. Juni 201610.237,5810.282,7210.040,8710.103,2683.303.40010.103,26
2. Juni 201610.199,2010.241,7510.156,8610.208,0061.224.50010.208,00
1. Juni 201610.242,7810.283,8210.160,2410.204,4477.146.00010.204,44
31. Mai 201610.356,1410.365,2410.243,2210.262,74010.262,74
30. Mai 201610.293,4310.338,4110.286,3310.333,2334.335.00010.333,23
27. Mai 201610.257,9110.298,7610.241,9810.286,3162.475.50010.286,31
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in EUR.