Zur Suche gehen.
 DAX -0,31% TecDAX -0,08%

Mehr über ^GDAXI

Kurse

Charts

Nachrichten und Info

  • Nachrichten

DAX (^GDAXI)

-XETRA
10.361,48 - 32,23(0,31%) 17:45
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
26. Sep. 201610.555,1910.560,8310.385,6310.393,71102.283.70010.393,71
23. Sep. 201610.662,4910.675,6210.610,9510.626,9767.901.70010.626,97
22. Sep. 201610.518,5310.705,4010.517,8010.674,1895.985.00010.674,18
21. Sep. 201610.496,4310.535,2510.427,2210.436,4976.659.20010.436,49
20. Sep. 201610.374,6810.465,9510.371,6210.393,8671.825.80010.393,86
19. Sep. 201610.349,8710.381,9310.326,7510.373,8770.609.90010.373,87
16. Sep. 201610.403,6710.427,2010.262,1910.276,17208.528.60010.276,17
15. Sep. 201610.360,8410.446,4010.337,2310.431,2080.876.20010.431,20
14. Sep. 201610.410,3010.450,4110.369,7210.378,4091.180.20010.378,40
13. Sep. 201610.483,0710.507,0410.382,8510.386,6087.264.80010.386,60
12. Sep. 201610.380,4610.431,9010.299,3810.431,77167.050.70010.431,77
9. Sep. 201610.641,8110.671,6610.539,3110.573,4498.867.10010.573,44
8. Sep. 201610.749,8210.780,4210.570,0610.675,2990.892.10010.675,29
7. Sep. 201610.706,8610.775,9310.659,7310.752,9877.370.60010.752,98
6. Sep. 201610.704,8910.742,4910.657,4310.687,1465.211.50010.687,14
5. Sep. 201610.712,1710.740,3910.671,5510.672,22010.672,22
2. Sep. 201610.570,7010.693,6410.516,8110.683,8281.176.30010.683,82
1. Sep. 201610.622,3310.676,3210.492,2910.534,31101.346.30010.534,31
31. Aug. 201610.627,1810.666,8110.591,4410.592,6987.245.50010.592,69
30. Aug. 201610.588,7110.688,4810.588,4810.657,6460.222.80010.657,64
29. Aug. 201610.503,8810.566,6910.441,8110.544,4434.008.00010.544,44
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
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in EUR.