Deutsche Märkte öffnen in 7 Stunden 57 Minuten

DAXSEC.FIN.SERV. TR (^CXPVX)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.116,44+21,02 (+1,00%)
Börsenschluss: 06:00PM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242.095,422.135,982.091,802.116,442.116,4414.749.500
29. Apr. 20242.085,282.103,412.085,282.095,422.095,429.103.700
26. Apr. 20242.046,892.096,892.046,892.085,282.085,28-
25. Apr. 20242.049,782.068,672.033,932.046,902.046,908.852.800
24. Apr. 20242.109,762.119,502.046,342.049,782.049,78-
23. Apr. 20242.087,732.125,272.087,732.109,762.109,767.861.400
22. Apr. 20242.071,272.097,852.071,272.087,732.087,736.878.000
19. Apr. 20242.067,922.075,882.050,302.071,272.071,275.522.100
18. Apr. 20242.052,432.070,442.052,432.067,922.067,925.581.200
17. Apr. 20242.052,342.069,692.047,392.052,432.052,436.866.100
16. Apr. 20242.099,442.099,442.044,422.052,342.052,34-
15. Apr. 20242.101,792.122,252.099,052.099,442.099,447.195.700
12. Apr. 20242.087,952.118,702.087,952.101,792.101,799.274.400
11. Apr. 20242.090,962.103,932.073,122.087,952.087,95-
10. Apr. 20242.088,292.121,192.072,282.090,962.090,96-
09. Apr. 20242.102,982.102,982.084,572.088,292.088,296.792.600
08. Apr. 20242.081,852.103,562.080,222.102,982.102,987.635.400
05. Apr. 20242.096,882.096,882.072,402.081,852.081,858.811.700
04. Apr. 20242.096,882.100,692.087,672.096,902.096,906.973.100
03. Apr. 20242.104,342.109,452.093,652.096,882.096,887.162.700
02. Apr. 20242.159,382.159,382.099,962.104,342.104,3412.558.400
28. März 20242.148,162.160,412.141,942.159,392.159,3911.784.500
27. März 20242.144,102.154,842.129,852.148,162.148,1623.791.100
26. März 20242.117,422.153,742.111,032.144,102.144,108.602.200
25. März 20242.105,802.118,092.100,522.117,422.117,428.094.500
22. März 20242.091,502.109,012.084,582.105,802.105,8015.205.500
21. März 20242.060,242.103,592.060,242.091,502.091,509.318.900
20. März 20242.057,342.066,302.043,892.060,242.060,246.896.100
19. März 20242.039,252.059,532.025,812.057,342.057,347.083.000
18. März 20242.015,172.050,792.015,172.039,252.039,258.604.200
15. März 20242.094,892.095,092.010,122.015,172.015,1731.682.500
14. März 20242.102,902.111,312.090,632.097,112.097,119.458.000
13. März 20242.142,432.142,672.094,742.099,742.099,746.857.900
12. März 20242.143,302.151,832.125,822.130,692.130,699.424.800
11. März 20242.108,272.136,322.108,272.136,322.136,329.285.000
08. März 20242.117,462.124,072.092,842.108,522.108,52-
07. März 20242.068,752.116,742.060,432.109,962.109,96-
06. März 20242.092,392.110,622.070,392.073,012.073,01-
05. März 20242.089,792.098,462.081,402.093,682.093,68-
04. März 20242.111,462.112,932.080,982.089,842.089,84-
01. März 20242.097,042.113,262.083,202.109,542.109,54-
29. Feb. 20242.090,512.105,022.079,482.087,332.087,33-
28. Feb. 20242.107,502.107,502.074,412.078,242.078,24-
27. Feb. 20242.089,402.110,702.082,352.102,452.102,45-
26. Feb. 20242.098,072.103,042.089,362.094,352.094,35-
23. Feb. 20242.092,652.105,962.084,172.102,672.102,67-
22. Feb. 20242.080,452.093,642.070,792.086,922.086,92-
21. Feb. 20242.088,232.090,282.071,842.071,892.071,89-
20. Feb. 20242.082,762.096,942.075,872.092,342.092,34-
19. Feb. 20242.085,922.094,022.076,502.086,592.086,59-
16. Feb. 20242.079,462.093,552.069,052.087,372.087,37-
15. Feb. 20242.065,472.077,812.060,242.073,222.073,22-
14. Feb. 20242.050,592.065,392.046,522.055,542.055,54-
13. Feb. 20242.088,032.093,512.035,472.055,022.055,02-
12. Feb. 20242.071,442.089,692.071,442.086,942.086,94-
09. Feb. 20242.089,482.096,972.055,502.064,482.064,48-
08. Feb. 20242.089,502.093,202.073,072.086,142.086,14-
07. Feb. 20242.107,222.110,972.082,312.082,312.082,31-
06. Feb. 20242.118,792.118,792.095,152.106,292.106,29-
05. Feb. 20242.118,002.125,042.105,342.112,562.112,56-
02. Feb. 20242.151,862.163,302.117,652.117,692.117,69-
01. Feb. 20242.150,272.158,492.127,862.140,592.140,59-
31. Jan. 20242.139,642.164,412.139,642.155,792.155,79-
30. Jan. 20242.136,552.141,232.127,952.133,052.133,05-
29. Jan. 20242.103,582.127,842.089,292.125,282.125,28-
26. Jan. 20242.107,162.114,962.086,832.107,002.107,00-
25. Jan. 20242.119,562.123,312.087,502.115,292.115,29-
24. Jan. 20242.082,312.131,962.080,602.122,162.122,16-
23. Jan. 20242.129,882.129,882.092,762.092,842.092,84-
22. Jan. 20242.122,832.136,042.112,212.123,682.123,68-
19. Jan. 20242.115,252.119,822.107,972.117,672.117,67-
18. Jan. 20242.096,162.112,022.094,192.107,982.107,98-
17. Jan. 20242.114,332.114,872.081,092.095,812.095,81-
16. Jan. 20242.124,692.131,662.115,892.124,292.124,29-
15. Jan. 20242.143,222.155,152.134,482.138,672.138,67-
12. Jan. 20242.108,942.151,032.108,942.141,992.141,99-
11. Jan. 20242.134,302.148,082.099,292.099,302.099,30-
10. Jan. 20242.124,422.140,912.117,952.130,932.130,93-
09. Jan. 20242.128,702.129,232.109,222.115,532.115,53-
08. Jan. 20242.116,632.125,382.091,072.125,382.125,38-
05. Jan. 20242.109,212.125,112.100,802.115,412.115,41-
04. Jan. 20242.105,282.122,782.099,422.118,962.118,96-
03. Jan. 20242.141,772.146,512.093,412.101,962.101,96-
02. Jan. 20242.179,112.185,892.138,492.141,192.141,19-
29. Dez. 20232.173,312.177,462.168,592.172,182.172,18-
28. Dez. 20232.176,942.177,582.161,572.170,192.170,19-
27. Dez. 20232.155,562.172,142.153,762.172,072.172,07-
22. Dez. 20232.133,612.152,372.131,152.146,632.146,63-
21. Dez. 20232.133,672.143,842.124,902.136,072.136,07-
20. Dez. 20232.135,642.144,682.126,002.140,912.140,91-
19. Dez. 20232.124,442.133,482.118,812.124,002.124,00-
18. Dez. 20232.097,452.117,882.096,052.109,892.109,89-
15. Dez. 20232.111,412.132,802.093,372.101,952.101,95-
14. Dez. 20232.052,922.129,852.051,002.103,862.103,86-
13. Dez. 20232.054,792.062,422.042,432.048,602.048,60-
12. Dez. 20232.064,902.073,372.052,362.054,742.054,74-
11. Dez. 20232.053,572.064,702.047,612.059,852.059,85-
08. Dez. 20232.044,632.052,892.033,162.052,892.052,89-
07. Dez. 20232.065,042.065,042.044,522.052,332.052,33-
06. Dez. 20232.071,082.084,802.058,932.073,782.073,78-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...