^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Nov. 201913.235,2813.374,2713.191,8513.221,1213.221,12-
18. Nov. 201913.255,7813.282,4113.137,8813.207,0113.207,0169.775.200
15. Nov. 201913.261,7213.261,7213.172,8913.241,7513.241,7581.039.800
14. Nov. 201913.198,3313.219,3013.159,6913.180,2313.180,2381.582.700
13. Nov. 201913.244,0513.273,8213.139,2513.230,0713.230,0777.193.800
12. Nov. 201913.243,5313.308,2613.214,6613.283,5113.283,5182.741.400
11. Nov. 201913.170,1813.225,6213.144,0913.198,3713.198,3772.597.200
08. Nov. 201913.248,6213.278,1813.195,8313.228,5613.228,5695.599.200
07. Nov. 201913.258,2613.300,7613.227,3713.289,4613.289,46117.100.600
06. Nov. 201913.150,9413.187,6613.110,9113.179,8913.179,8980.045.600
05. Nov. 201913.134,3313.166,0813.112,6513.148,5013.148,5083.190.400
04. Nov. 201913.022,9513.171,1713.019,1813.136,2813.136,2884.782.400
01. Nov. 201912.912,0912.992,0712.896,7212.961,0512.961,0565.905.400
31. Okt. 201912.937,5912.953,3412.795,0912.866,7912.866,79100.660.900
30. Okt. 201912.929,4212.944,2612.830,3312.910,2312.910,23100.397.400
29. Okt. 201912.946,3412.951,8812.897,3412.939,6212.939,6276.948.300
28. Okt. 201912.897,4012.986,4912.892,8412.941,7112.941,7169.024.100
25. Okt. 201912.886,4212.895,8512.834,0012.894,5112.894,5159.800.700
24. Okt. 201912.860,6312.914,2412.820,6712.872,1012.872,1084.318.900
23. Okt. 201912.702,9212.819,2212.699,8512.798,1912.798,1976.218.700
22. Okt. 201912.757,7312.791,3112.730,7012.754,6912.754,6979.430.700
21. Okt. 201912.661,9312.787,3512.646,2812.747,9612.747,9680.978.200
18. Okt. 201912.637,0112.700,3812.603,1712.633,6012.633,6088.676.100
17. Okt. 201912.655,3212.814,4912.647,8612.654,9512.654,9599.302.200
16. Okt. 201912.644,1812.698,3712.603,8312.670,1112.670,1199.475.900
15. Okt. 201912.565,6812.682,4012.511,9012.629,7912.629,7994.185.500
14. Okt. 201912.468,7812.495,2412.387,9512.486,5612.486,5659.086.900
11. Okt. 201912.248,8812.511,6512.240,9412.511,6512.511,65100.870.000
10. Okt. 201912.082,8912.202,7112.029,4612.164,2012.164,2088.437.900
09. Okt. 201911.973,8212.165,5311.953,1212.094,2612.094,2668.812.700
08. Okt. 201912.097,8912.097,9411.933,0211.970,2011.970,2080.877.600
07. Okt. 201912.008,7712.105,0911.969,3212.097,4312.097,4365.614.000
04. Okt. 201911.958,3112.012,9111.878,9812.012,8112.012,8188.134.300
02. Okt. 201912.221,7412.226,8611.925,2511.925,2511.925,2595.636.000
01. Okt. 201912.469,6712.497,2812.263,8312.263,8312.263,8378.839.200
30. Sept. 201912.367,8112.441,0312.346,9412.428,0812.428,0870.129.900
27. Sept. 201912.327,7912.404,4712.324,7112.380,9412.380,9466.140.900
26. Sept. 201912.227,7712.313,1512.223,2912.288,5412.288,5478.923.300
25. Sept. 201912.250,0812.261,0612.141,8212.234,1812.234,1872.631.600
24. Sept. 201912.368,9612.375,3112.307,1512.307,1512.307,1560.350.800
23. Sept. 201912.432,3012.441,0212.264,1412.342,3312.342,3380.383.600
20. Sept. 201912.462,5712.490,8412.418,5012.468,0112.468,01192.994.000
19. Sept. 201912.355,9212.466,7812.354,8312.457,7012.457,7081.542.000
18. Sept. 201912.361,2312.416,0512.354,4912.389,6212.389,6270.537.600
17. Sept. 201912.370,9612.392,9712.303,5112.372,6112.372,6177.784.600
16. Sept. 201912.387,6812.421,2512.362,9812.380,3112.380,3180.505.200
13. Sept. 201912.412,7212.494,2512.408,9312.468,5312.468,5390.990.500
12. Sept. 201912.399,4012.471,8312.311,8112.410,2512.410,25111.214.300
11. Sept. 201912.341,8412.394,2812.317,6112.359,0712.359,0790.579.200
10. Sept. 201912.210,8812.292,1412.179,8812.268,7112.268,71107.899.800
09. Sept. 201912.210,8712.245,1112.189,6012.226,1012.226,1074.246.100
06. Sept. 201912.146,0012.205,1012.131,2912.191,7312.191,7380.411.000
05. Sept. 201912.117,9012.151,3112.084,1712.126,7812.126,7889.831.600
04. Sept. 201912.043,9612.078,4011.999,8312.025,0412.025,0463.323.800
03. Sept. 201911.921,9411.956,6911.869,2811.910,8611.910,8666.704.200
02. Sept. 201911.939,9911.994,1111.929,9111.953,7811.953,7846.207.600
30. Aug. 201911.850,3011.989,4411.845,1611.939,2811.939,2877.686.500
29. Aug. 201911.686,8411.853,9111.661,7311.838,8811.838,8872.992.700
28. Aug. 201911.704,6711.717,7911.573,6411.701,0211.701,0259.962.600
27. Aug. 201911.638,5111.778,6211.616,0911.730,0211.730,0282.363.700
26. Aug. 201911.619,6611.696,7811.551,9911.658,0411.658,0454.752.500
23. Aug. 201911.805,4811.823,1211.611,5111.611,5111.611,5190.301.100
22. Aug. 201911.756,2111.853,1411.715,2611.747,0411.747,0474.446.100
21. Aug. 201911.673,6611.824,6611.673,3711.802,8511.802,8562.803.500
20. Aug. 201911.711,7811.764,9311.618,9311.651,1811.651,1868.833.300
19. Aug. 201911.679,7211.759,0011.625,6711.715,3711.715,3778.455.800
16. Aug. 201911.460,6511.578,8411.447,3411.562,7411.562,74114.055.600
15. Aug. 201911.522,4611.530,0111.266,4811.412,6711.412,67116.680.900
14. Aug. 201911.758,7511.759,5711.459,3711.492,6611.492,66106.028.900
13. Aug. 201911.632,8511.835,8811.539,6311.750,1311.750,13116.609.400
12. Aug. 201911.801,0611.836,9711.647,0111.679,6811.679,6876.120.900
09. Aug. 201911.806,8211.865,6311.674,1111.693,8011.693,80107.173.100
08. Aug. 201911.752,9611.845,4111.683,9911.845,4111.845,41101.153.300
07. Aug. 201911.636,3411.747,7411.559,7611.650,1511.650,15108.829.300
06. Aug. 201911.690,2711.748,8311.567,9611.567,9611.567,9686.220.300
05. Aug. 201911.758,4411.797,5211.628,5711.658,5111.658,51113.784.300
02. Aug. 201912.033,6812.034,9111.836,7511.872,4411.872,44138.678.400
01. Aug. 201912.134,7112.254,0312.129,3312.253,1512.253,1587.758.900
31. Juli 201912.149,0912.226,4912.139,0312.189,0412.189,0491.199.000
30. Juli 201912.398,2412.404,5112.115,2812.147,2412.147,24114.710.200
29. Juli 201912.398,2912.473,9712.387,5812.417,4712.417,4764.309.600
26. Juli 201912.363,8612.428,0512.356,1512.419,9012.419,9071.108.800
25. Juli 201912.576,0212.599,9312.299,1012.362,1012.362,10115.937.000
24. Juli 201912.510,5212.550,3412.476,5512.522,8912.522,8993.206.200
23. Juli 201912.384,6612.531,1612.369,1912.490,7412.490,7494.402.100
22. Juli 201912.243,5812.346,0212.236,7012.289,4012.289,4058.508.700
19. Juli 201912.302,6412.340,1112.211,6712.260,0712.260,0777.803.200
18. Juli 201912.194,3312.296,3012.172,5912.227,8512.227,8573.275.500
17. Juli 201912.429,8712.453,3312.324,3312.341,0312.341,0372.857.800
16. Juli 201912.392,1912.465,1912.366,9712.430,9712.430,9775.136.100
15. Juli 201912.346,5912.434,1412.301,0812.387,3412.387,3470.764.100
12. Juli 201912.318,5012.354,8712.304,9812.323,3212.323,3278.381.800
11. Juli 201912.401,0212.417,9312.307,3412.332,1212.332,1278.192.200
10. Juli 201912.412,9912.448,8112.356,8012.373,4112.373,4180.443.400
09. Juli 201912.436,9712.477,5812.364,1612.436,5512.436,55105.796.900
08. Juli 201912.541,1812.587,4412.507,7212.543,5112.543,5191.084.400
05. Juli 201912.632,1212.632,1212.522,1112.568,5312.568,5379.900.200
04. Juli 201912.644,3512.656,0512.616,2912.629,9012.629,9054.651.300
03. Juli 201912.548,3012.631,8112.545,7912.616,2412.616,2470.392.700
02. Juli 201912.546,9312.548,2212.484,2612.526,7212.526,7268.934.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen