Deutsche Märkte geschlossen

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
15.628,84+106,44 (+0,69%)
Börsenschluss: 05:54PM CEST
Zeitraum:
02. Apr. 2022 - 02. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. März 202315.568,3715.659,0615.499,8415.628,8415.628,8486.968.700
30. März 202315.429,3815.536,4215.424,6915.522,4015.522,4077.412.500
29. März 202315.242,5215.342,2715.186,7515.328,7815.328,7881.824.600
28. März 202315.255,9315.261,4915.103,7615.142,0215.142,0273.013.800
27. März 202315.133,6815.185,3515.020,0715.127,6815.127,6890.911.900
24. März 202315.135,5015.135,6514.809,8214.957,2314.957,23181.078.000
23. März 202315.178,2515.244,3215.078,7215.210,3915.210,3982.739.800
22. März 202315.174,6715.298,4915.166,9515.216,1915.216,1982.685.900
21. März 202315.062,0615.253,1015.055,9315.195,3415.195,3494.322.300
20. März 202314.715,4014.980,4314.458,3914.933,3814.933,38125.262.600
17. März 202315.073,7615.153,1114.694,2614.768,2014.768,20217.024.000
16. März 202314.973,8415.018,3114.664,1714.967,1014.967,10141.054.600
15. März 202315.175,4415.246,1714.702,9114.735,2614.735,26157.452.200
14. März 202315.016,5315.272,1114.951,7115.232,8315.232,83101.464.500
13. März 202315.435,1615.435,8114.887,4414.959,4714.959,47157.697.900
10. März 202315.369,6715.495,8715.316,3815.427,9715.427,97114.116.400
09. März 202315.619,7515.667,0515.535,1315.633,2115.633,2159.687.500
08. März 202315.528,8115.667,2115.524,8515.631,8715.631,8764.604.200
07. März 202315.638,4415.706,3715.544,0715.559,5315.559,5368.603.300
06. März 202315.597,9015.677,9315.587,7815.653,5815.653,5869.392.600
03. März 202315.430,6615.590,4415.409,9915.578,3915.578,3967.122.500
02. März 202315.171,0715.329,2915.150,6715.327,6415.327,6462.593.100
01. März 202315.399,9115.478,8415.254,1115.305,0215.305,0272.243.100
28. Feb. 202315.299,7915.443,1715.289,4315.365,1415.365,1493.757.000
27. Feb. 202315.351,6315.481,0615.351,6315.381,4315.381,4358.764.200
24. Feb. 202315.501,8215.530,4615.162,4815.209,7415.209,74141.484.400
23. Feb. 202315.453,2915.552,7715.433,9715.475,6915.475,6951.347.600
22. Feb. 202315.342,6015.408,5815.247,5015.399,8915.399,8954.879.700
21. Feb. 202315.450,6215.470,5215.286,7115.397,6215.397,6247.050.500
20. Feb. 202315.524,1615.532,4415.436,7915.477,5515.477,5533.610.800
17. Feb. 202315.372,0615.514,7215.300,4215.482,0015.482,0070.462.400
16. Feb. 202315.612,4315.634,0415.417,1715.533,6415.533,6466.113.500
15. Feb. 202315.394,4415.520,3915.388,8515.506,3415.506,3449.065.600
14. Feb. 202315.419,0015.526,2815.366,3715.380,5615.380,5656.427.200
13. Feb. 202315.322,0615.409,2715.305,9415.397,3415.397,3438.580.400
10. Feb. 202315.438,9415.487,9815.246,3915.307,9815.307,9865.755.600
09. Feb. 202315.560,1515.658,5615.519,6315.523,4215.523,4266.247.500
08. Feb. 202315.450,6715.486,1315.371,9315.412,0515.412,0561.344.800
07. Feb. 202315.359,5915.363,4115.273,6015.320,8815.320,8856.184.100
06. Feb. 202315.367,0415.406,9315.275,5715.345,9115.345,9154.430.400
03. Feb. 202315.408,4015.476,6715.347,8615.476,4315.476,4376.253.700
02. Feb. 202315.275,0015.520,9715.264,3115.509,1915.509,19122.979.300
01. Feb. 202315.125,1215.222,3415.107,8315.180,7415.180,7457.095.200
31. Jan. 202315.081,1715.136,2214.993,5915.128,2715.128,2757.047.200
30. Jan. 202315.070,3015.161,0714.988,9815.126,0815.126,0854.664.400
27. Jan. 202315.115,7515.186,4915.077,6215.150,0315.150,0355.135.800
26. Jan. 202315.146,2915.151,5415.068,7215.132,8515.132,8562.001.200
25. Jan. 202315.095,7215.114,4114.969,6515.081,6415.081,6453.589.900
24. Jan. 202315.140,5015.147,4515.022,5515.093,1115.093,1148.335.400
23. Jan. 202315.077,4015.145,9015.022,8315.102,9515.102,9539.903.900
20. Jan. 202314.986,5215.034,4314.940,6815.033,5615.033,5664.031.100
19. Jan. 202315.115,5515.134,0714.906,2714.920,3614.920,3664.167.400
18. Jan. 202315.182,9515.250,3615.156,8915.181,8015.181,8058.258.000
17. Jan. 202315.130,0315.269,7115.083,9515.187,0715.187,0757.914.400
16. Jan. 202315.112,0515.153,1915.083,9415.134,0415.134,0442.102.700
13. Jan. 202315.063,2115.132,3715.041,1615.086,5215.086,5266.451.100
12. Jan. 202314.972,2815.095,0314.934,5115.058,3015.058,3065.971.500
11. Jan. 202314.805,4014.965,4714.794,9914.947,9114.947,9166.367.800
10. Jan. 202314.741,9714.790,8214.692,7414.774,6014.774,6057.438.600
09. Jan. 202314.650,7314.832,8914.628,6114.792,8314.792,8364.976.500
06. Jan. 202314.476,7214.610,2314.388,9814.610,0214.610,0255.433.700
05. Jan. 202314.451,2314.501,6014.403,7314.436,3114.436,3160.947.500
04. Jan. 202314.266,9814.492,7814.264,6014.490,7814.490,7876.221.600
03. Jan. 202314.116,0714.293,8714.083,7614.181,6714.181,6757.907.500
02. Jan. 202313.992,7114.095,9113.976,4414.069,2614.069,2634.978.500
30. Dez. 202214.005,8414.008,9713.922,5513.923,5913.923,5924.346.600
29. Dez. 202213.890,8114.071,7213.871,3214.071,7214.071,7230.727.400
28. Dez. 202214.013,7214.018,4713.914,6213.925,6013.925,6027.583.800
27. Dez. 202214.047,4214.063,1413.966,3513.995,1013.995,1022.975.000
23. Dez. 202213.945,5914.000,6813.874,5013.940,9313.940,9328.738.700
22. Dez. 202214.113,0114.160,8713.890,5413.914,0713.914,0742.893.400
21. Dez. 202213.944,6914.099,7513.912,1714.097,8214.097,8244.585.400
20. Dez. 202213.829,9013.931,2913.791,5213.884,6613.884,6656.020.300
19. Dez. 202213.934,7514.001,3713.927,0513.942,8713.942,8748.853.600
16. Dez. 202213.978,4414.011,2613.815,2413.893,0713.893,07168.807.500
15. Dez. 202214.351,3114.363,1213.982,5913.986,2313.986,2387.474.200
14. Dez. 202214.453,5414.470,7414.375,9514.460,2014.460,2059.754.000
13. Dez. 202214.345,8814.675,8414.302,4914.497,8914.497,8968.062.200
12. Dez. 202214.300,4314.366,3914.262,6014.306,6314.306,6346.459.100
09. Dez. 202214.325,8014.385,5714.217,9614.370,7214.370,7252.573.000
08. Dez. 202214.277,7514.298,8114.196,7714.264,5614.264,5647.362.200
07. Dez. 202214.304,9514.372,3514.218,1814.261,1914.261,1952.784.800
06. Dez. 202214.406,8714.471,5014.305,2614.343,1914.343,1950.930.900
05. Dez. 202214.487,4314.507,1614.394,3714.447,6114.447,6150.074.900
02. Dez. 202214.465,7014.584,5914.372,4214.529,3914.529,3955.190.800
01. Dez. 202214.543,8014.563,7014.423,7914.490,3014.490,3061.595.900
30. Nov. 202214.429,2214.487,7014.363,3214.397,0414.397,0497.644.000
29. Nov. 202214.404,6714.429,8714.327,0414.355,4514.355,4551.089.400
28. Nov. 202214.471,1014.514,7314.374,1514.383,3614.383,3653.336.900
25. Nov. 202214.547,5814.571,6614.498,0514.541,3814.541,3846.218.800
24. Nov. 202214.456,1514.570,7114.447,5514.539,5614.539,5650.503.400
23. Nov. 202214.438,2014.446,3314.363,5114.427,5914.427,5951.115.900
22. Nov. 202214.352,5414.485,4914.343,8014.422,3514.422,3550.364.700
21. Nov. 202214.395,5314.425,9514.321,8414.379,9314.379,9348.082.900
18. Nov. 202214.320,6114.457,7614.300,2114.431,8614.431,8693.252.600
17. Nov. 202214.348,4614.384,5414.149,7014.266,3814.266,3858.048.700
16. Nov. 202214.374,8614.382,6214.195,3114.234,0314.234,0376.202.800
15. Nov. 202214.372,4214.440,7814.266,4214.378,5114.378,5177.960.600
14. Nov. 202214.295,8114.431,1814.243,3514.313,3014.313,3072.405.100
11. Nov. 202214.179,3914.263,5314.172,4714.224,8614.224,86103.682.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...