Zur Suche gehen.
 DAX -0,99% TecDAX -0,83%

Mehr über ^GDAXI

Kurse

Charts

Nachrichten und Info


DAX (^GDAXI)

-XETRA
11.966,17 - 119,84(0,99%) 31. Mär 17:45
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
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
19. Feb 201510.932,4911.022,2610.874,9711.001,94011.001,94
18. Feb 201510.931,7210.980,9810.909,6010.961,00010.961,00
17. Feb 201510.847,7310.921,2610.765,0210.895,62010.895,62
16. Feb 201510.946,8810.963,4910.909,4910.923,2360.135.60010.923,23
13. Feb 201510.952,3911.013,8510.948,4910.963,40010.963,40
12. Feb 201510.746,9110.955,4510.746,9110.919,65010.919,65
11. Feb 201510.765,0010.791,5910.696,7810.752,1167.756.10010.752,11
10. Feb 201510.675,5910.797,4610.594,3210.753,8390.867.80010.753,83
9. Feb 201510.765,2110.767,2210.614,1210.663,5199.713.40010.663,51
6. Feb 201510.866,2010.877,6710.802,8910.846,39010.846,39
5. Feb 201510.840,7910.926,7310.822,7510.905,4185.032.80010.905,41
4. Feb 201510.892,5010.912,2410.803,1010.911,3295.733.70010.911,32
3. Feb 201510.867,6110.984,6910.860,0310.890,95010.890,95
2. Feb 201510.719,1810.828,0110.677,3910.828,0197.475.70010.828,01
30. Jan 201510.801,3810.804,0410.642,5910.694,32105.453.10010.694,32
29. Jan 201510.666,4310.743,5710.607,7210.737,8797.300.70010.737,87
28. Jan 201510.719,4010.728,8310.552,7610.710,97109.682.00010.710,97
27. Jan 201510.785,9010.810,5710.592,4610.628,58010.628,58
26. Jan 201510.592,9710.807,5710.589,0710.798,33101.965.00010.798,33
23. Jan 201510.503,3310.704,3210.502,8510.649,58162.763.40010.649,58
22. Jan 201510.300,2610.454,0510.228,5310.435,62146.718.10010.435,62
21. Jan 201510.270,3310.311,9010.149,7710.299,23112.750.80010.299,23
20. Jan 201510.278,5510.298,4210.211,3910.257,13010.257,13
19. Jan 201510.231,5810.293,0410.191,9810.242,3578.230.80010.242,35
16. Jan 20159.985,5110.207,979.940,6410.167,77010.167,77
15. Jan 20159.933,4510.063,189.637,3310.032,61010.032,61
14. Jan 20159.810,709.962,989.768,109.817,08121.316.8009.817,08
13. Jan 20159.759,579.978,949.755,029.941,0009.941,00
12. Jan 20159.697,469.815,969.622,329.781,9009.781,90
9. Jan 20159.813,999.860,189.601,759.648,5009.648,50
8. Jan 20159.643,779.855,439.607,909.837,6109.837,61
7. Jan 20159.510,349.592,379.459,189.518,1809.518,18
6. Jan 20159.484,259.624,659.382,829.469,6609.469,66
5. Jan 20159.735,659.790,279.468,589.473,1609.473,16
2. Jan 20159.869,139.879,539.687,269.764,7309.764,73
30. Dez 20149.883,109.886,789.805,559.805,5509.805,55
29. Dez 20149.914,879.927,859.775,459.927,1309.927,13
23. Dez 20149.887,249.922,119.848,069.922,1109.922,11
22. Dez 20149.827,269.924,019.826,559.865,7609.865,76
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in EUR.