Deutsche Märkte schließen in 1 Stunde 48 Minute

SDAX PERFORMANCEINDEX (^SDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14.262,15+266,38 (+1,90%)
Ab 03:27PM CEST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 202414.063,4214.304,0314.063,4214.262,1514.262,15-
25. Apr. 202414.188,5314.188,5313.984,9513.995,7713.995,777.392.400
24. Apr. 202414.287,9714.311,6414.204,5714.207,6314.207,635.767.400
23. Apr. 202414.126,3814.261,0114.119,4014.259,7114.259,715.975.200
22. Apr. 202413.981,8714.103,9813.981,8714.053,2514.053,256.843.200
19. Apr. 202413.963,5113.963,5113.856,6613.932,7413.932,746.638.300
18. Apr. 202414.015,5514.042,6013.908,2414.032,3714.032,377.285.800
17. Apr. 202413.960,2314.093,0113.960,2313.998,3513.998,357.209.600
16. Apr. 202414.146,4214.149,6913.971,5414.009,2914.009,2910.947.500
15. Apr. 202414.314,6614.404,8314.239,9714.258,0814.258,088.229.200
12. Apr. 202414.567,8914.638,4814.338,5114.348,4714.348,479.901.500
11. Apr. 202414.516,3414.575,8014.436,1314.501,4814.501,488.549.200
10. Apr. 202414.496,1914.633,8514.433,4014.517,9914.517,999.179.000
09. Apr. 202414.475,2814.551,5414.434,4714.459,5814.459,587.714.900
08. Apr. 202414.327,9614.507,8314.305,0014.499,2314.499,237.422.100
05. Apr. 202414.331,7314.332,0014.216,8614.305,6914.305,696.867.900
04. Apr. 202414.284,3014.436,9014.284,3014.431,8014.431,807.319.400
03. Apr. 202414.168,6214.284,6614.061,6914.284,6614.284,666.216.200
02. Apr. 202414.307,0314.416,0914.154,9514.154,9614.154,968.880.700
28. März 202414.431,9414.441,6714.243,9914.294,6214.294,628.582.900
27. März 202414.243,2314.411,2214.243,2314.410,1314.410,138.702.200
26. März 202414.129,7614.251,6214.129,7614.250,0214.250,026.976.900
25. März 202413.986,8514.104,6913.986,6314.092,5914.092,597.099.300
22. März 202413.968,6714.054,4113.959,5013.984,9813.984,987.511.900
21. März 202413.932,8914.002,7913.911,5913.987,4813.987,489.041.700
20. März 202413.824,0613.892,5313.770,4313.858,5913.858,598.115.300
19. März 202413.851,7913.905,8213.804,8013.856,7713.856,779.861.600
18. März 202413.960,9013.988,3113.878,2913.881,2113.881,217.327.100
15. März 202413.918,4113.975,3013.906,5413.906,5413.906,5417.865.700
14. März 202413.998,9014.045,2013.914,0713.914,0713.914,078.080.200
13. März 202414.032,7014.053,9213.999,7614.002,9514.002,957.648.400
12. März 202413.856,6614.017,9813.856,4313.999,9513.999,956.884.600
11. März 202413.809,7213.827,6613.757,3313.824,9713.824,978.026.300
08. März 202413.954,2513.954,2513.873,1113.873,1113.873,11-
07. März 202413.842,7613.985,2213.769,5513.957,6813.957,68-
06. März 202413.711,6113.880,4413.711,6113.866,8113.866,81-
05. März 202413.726,4113.773,6413.692,9913.713,3913.713,39-
04. März 202413.877,8613.919,2613.754,9813.785,1313.785,13-
01. März 202413.832,5913.865,2713.754,9413.857,0413.857,04-
29. Feb. 202413.768,4513.841,2113.759,8313.772,3913.772,39-
28. Feb. 202413.901,9013.901,9013.713,3813.768,7113.768,71-
27. Feb. 202413.757,1413.892,8213.730,7813.884,1213.884,12-
26. Feb. 202413.752,1213.760,7013.702,4913.740,6113.740,61-
23. Feb. 202413.837,4513.843,9713.722,1213.765,6613.765,66-
22. Feb. 202413.808,4713.892,1813.782,6013.824,7613.824,76-
21. Feb. 202413.714,1913.758,2113.689,6813.725,5113.725,51-
20. Feb. 202413.760,8413.778,0213.697,1513.720,1713.720,17-
19. Feb. 2024------
16. Feb. 202413.868,7113.969,5913.849,4313.882,8413.882,84-
15. Feb. 202413.917,3413.931,0313.809,1413.827,6613.827,66-
14. Feb. 202413.669,7613.859,1613.669,7613.836,1613.836,16-
13. Feb. 202413.863,2113.863,3513.631,8313.707,9513.707,95-
12. Feb. 202413.733,8613.884,1113.729,5613.884,1113.884,11-
09. Feb. 202413.852,9213.852,9213.701,7813.701,9813.701,98-
08. Feb. 202413.741,1313.848,4613.741,1313.825,4713.825,47-
07. Feb. 202413.985,4613.990,4613.697,8313.697,8313.697,83-
06. Feb. 202413.801,3913.966,3713.799,1113.948,4713.948,47-
05. Feb. 202413.728,4313.822,0513.636,3313.796,3213.796,32-
02. Feb. 202413.831,3513.909,8613.703,0913.707,6913.707,69-
01. Feb. 202413.805,0913.863,1913.750,6513.754,1013.754,108.000
31. Jan. 202413.790,4513.881,1813.780,5913.836,0613.836,068.500
30. Jan. 202413.799,9213.822,5813.755,2913.797,3513.797,356.500
29. Jan. 202413.759,7213.778,2113.649,8913.761,1013.761,107.300
26. Jan. 202413.704,4013.792,2013.638,9613.782,5613.782,567.700
25. Jan. 202413.734,1313.740,2613.621,9213.711,5113.711,517.200
24. Jan. 202413.705,3613.781,3413.680,4213.750,7413.750,749.600
23. Jan. 202413.566,9013.653,3213.520,2113.590,2613.590,267.100
22. Jan. 202413.384,6313.544,1413.384,6313.518,3413.518,347.800
19. Jan. 202413.447,8813.476,3813.305,5213.345,5913.345,598.800
18. Jan. 202413.377,3113.445,5813.330,8913.405,0813.405,087.900
17. Jan. 202413.285,0813.354,1513.230,2513.345,5313.345,5310.600
16. Jan. 202413.435,6013.472,5613.366,1113.446,1613.446,168.600
15. Jan. 202413.567,1613.592,0813.466,3813.484,4913.484,496.400
12. Jan. 202413.471,0613.623,4113.471,0613.558,5713.558,577.700
11. Jan. 202413.612,3013.654,2913.395,4813.395,4813.395,488.400
10. Jan. 202413.682,1613.685,7013.583,0613.596,3313.596,336.300
09. Jan. 202413.737,8913.740,3813.638,7413.678,9413.678,946.700
08. Jan. 202413.540,3413.697,1213.411,0013.697,1213.697,126.700
05. Jan. 202413.529,1313.568,6713.380,5713.534,0613.534,066.500
04. Jan. 202413.435,4713.573,3813.432,3113.573,3813.573,386.600
03. Jan. 202413.814,4713.814,4713.431,4213.440,6813.440,689.000
02. Jan. 202414.025,2014.067,8713.781,9113.821,1913.821,198.000
29. Dez. 202313.931,1413.972,2713.915,0413.960,3613.960,363.900
28. Dez. 202313.972,0013.983,5213.885,0113.927,8813.927,886.700
27. Dez. 202313.842,3813.934,5813.842,2513.934,5813.934,586.700
22. Dez. 202313.755,9313.805,8313.708,0813.799,6413.799,647.100
21. Dez. 202313.748,7913.779,5713.662,2213.761,8713.761,8711.100
20. Dez. 202313.769,3313.855,3013.728,5313.855,3013.855,3011.900
19. Dez. 202313.563,9513.742,4013.563,9513.732,0913.732,099.400
18. Dez. 202313.541,3113.583,4213.513,7513.576,4713.576,478.300
15. Dez. 202313.599,0513.728,4113.568,3613.617,4813.617,4828.300
14. Dez. 202313.300,7713.578,9513.300,7713.534,5313.534,5323.900
13. Dez. 202313.140,7913.194,9913.074,3913.074,3913.074,3911.500
12. Dez. 202313.259,3513.259,3513.103,6313.145,3413.145,3410.200
11. Dez. 202313.175,4613.255,8713.138,0013.249,7913.249,798.400
08. Dez. 202313.094,0413.198,6913.094,0413.167,4113.167,4110.500
07. Dez. 202313.182,4513.182,4513.048,3413.106,3613.106,369.000
06. Dez. 202313.225,1013.281,1113.161,1113.254,5813.254,589.600
05. Dez. 202313.062,4113.233,5213.052,7513.210,8513.210,8510.500
04. Dez. 202313.220,6413.296,6913.050,5213.071,4313.071,4312.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...