Deutsche Märkte öffnen in 36 Minuten

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
15.132,06-358,11 (-2,31%)
Börsenschluss: 5:54PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 2021------
20. Sept. 2021------
17. Sept. 2021------
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
06. Sept. 2021------
03. Sept. 202115.841,4515.868,6915.690,0215.781,2015.781,204.090.120.000
02. Sept. 202115.813,5715.874,6715.810,7715.840,5915.840,593.729.910.000
01. Sept. 202115.958,4115.981,7015.773,4415.824,2915.824,295.332.410.000
31. Aug. 202115.929,2616.006,7615.761,5715.835,0915.835,097.509.990.000
30. Aug. 202115.856,7115.896,7315.847,6615.887,3115.887,312.722.080.000
27. Aug. 202115.778,9215.859,7715.752,0915.851,7515.851,753.212.650.000
26. Aug. 202115.773,7115.834,9115.701,8515.793,6215.793,623.968.120.000
25. Aug. 202115.912,8515.932,6215.853,3215.860,6615.860,663.553.770.000
24. Aug. 202115.897,8615.918,7215.856,0515.905,8515.905,854.275.050.000
23. Aug. 202115.930,7215.930,7215.799,5915.852,7915.852,793.988.040.000
20. Aug. 202115.734,6815.808,0415.656,2815.808,0415.808,044.998.270.000
19. Aug. 202115.737,1815.804,8515.621,9815.765,8115.765,816.475.240.000
18. Aug. 202115.935,2115.969,8515.872,9915.965,9715.965,974.535.510.000
17. Aug. 202115.872,1215.937,4715.811,5715.921,9515.921,954.607.720.000
16. Aug. 202115.875,7015.961,1815.851,2815.925,7315.925,734.430.590.000
13. Aug. 202115.948,1516.030,3315.940,8215.977,4415.977,443.990.520.000
12. Aug. 202115.829,2715.964,3815.823,5315.937,5115.937,515.301.850.000
11. Aug. 202115.792,1215.887,1615.724,9915.826,0915.826,094.698.330.000
10. Aug. 202115.734,1415.802,1515.733,6515.770,7115.770,713.793.660.000
09. Aug. 202115.773,5115.798,5115.699,2715.745,4115.745,414.127.800.000
06. Aug. 202115.770,8515.808,2415.737,1015.761,4515.761,455.219.160.000
05. Aug. 202115.691,7415.751,8815.672,2715.744,6715.744,676.155.930.000
04. Aug. 202115.653,6515.712,2715.600,8015.692,1315.692,135.485.420.000
03. Aug. 202115.537,6915.608,0715.492,5815.555,0815.555,0850.024.700
02. Aug. 2021------
30. Juli 202115.493,7415.613,6615.440,8915.544,3915.544,3961.343.800
29. Juli 202115.608,8215.659,2215.563,6515.640,4715.640,4751.559.500
28. Juli 202115.538,7515.577,1315.497,1015.570,3615.570,3656.569.500
27. Juli 202115.537,8915.586,9015.423,5615.519,1315.519,1344.081.200
26. Juli 202115.586,6615.641,6115.544,9415.618,9815.618,9838.643.700
23. Juli 202115.603,6915.681,4115.583,6515.669,2915.669,2954.897.600
22. Juli 202115.533,2215.578,7515.471,4715.514,5415.514,5450.331.400
21. Juli 202115.239,9215.443,7615.194,5415.422,5015.422,5065.073.800
20. Juli 202115.234,8515.300,2915.091,9015.216,2715.216,2760.029.200
19. Juli 202115.420,1415.423,8415.048,5615.133,2015.133,2085.990.500
16. Juli 202115.682,7515.699,9315.476,9915.540,3115.540,3160.314.700
15. Juli 202115.737,3615.737,3615.592,0115.629,6615.629,6662.684.900
14. Juli 202115.733,1915.810,6815.717,8315.788,9815.788,9841.145.400
13. Juli 202115.769,5115.806,5715.747,5715.789,6415.789,6450.047.700
12. Juli 202115.675,4215.806,9015.631,8415.790,5115.790,5147.460.900
09. Juli 202115.497,9315.687,9315.479,4415.687,9315.687,9360.460.900
08. Juli 202115.584,7215.591,6515.304,4115.420,6415.420,6478.813.200
07. Juli 202115.606,9415.700,9515.604,5815.692,7115.692,7159.732.200
06. Juli 202115.615,0715.647,8815.466,6615.511,3815.511,3853.759.400
05. Juli 202115.628,4215.673,8815.535,2915.661,9715.661,9729.752.900
02. Juli 202115.644,8415.705,5315.616,4315.650,0915.650,0943.114.700
01. Juli 202115.624,2815.708,7815.488,4915.603,8115.603,8149.570.300
30. Juni 202115.700,0615.709,3415.461,2015.531,0415.531,0463.950.700
29. Juni 202115.565,8315.752,9315.555,4915.690,5915.690,5950.284.300
28. Juni 202115.570,8015.668,0815.542,1715.554,1815.554,1843.947.600
25. Juni 202115.584,9015.612,6615.533,4015.607,9715.607,9746.613.700
24. Juni 202115.528,5515.606,8915.476,6715.589,2315.589,2352.474.600
23. Juni 202115.674,3315.675,9015.456,3915.456,3915.456,3950.468.000
22. Juni 202115.587,5715.652,7515.518,3115.636,3315.636,3353.060.800
21. Juni 202115.391,5015.606,5715.309,4415.603,2415.603,2461.783.600
18. Juni 202115.720,5215.736,9315.426,7615.448,0415.448,04126.347.100
17. Juni 202115.655,3215.752,3415.649,2215.727,6715.727,6762.355.100
16. Juni 202115.756,8315.759,6615.674,6115.710,5715.710,5758.585.900
15. Juni 202115.744,7715.792,3515.714,9415.729,5215.729,5245.999.200
14. Juni 202115.739,8915.802,6715.673,6415.673,6415.673,6446.556.300
11. Juni 202115.583,2915.703,8415.548,3515.693,2715.693,2757.088.600
10. Juni 202115.610,0815.637,9415.513,3615.571,2215.571,2256.997.400
09. Juni 202115.642,7415.669,1415.505,1515.581,1415.581,1450.364.800
08. Juni 202115.674,4115.727,2315.638,3215.640,6015.640,6054.921.800
07. Juni 202115.661,5815.732,0615.614,1815.677,1515.677,1546.954.400
04. Juni 202115.651,6915.705,8915.607,9215.692,9015.692,9044.669.100
03. Juni 202115.591,5415.657,1515.477,3215.632,6715.632,6745.339.500
02. Juni 202115.570,7715.631,0215.554,0215.602,7115.602,7151.678.400
01. Juni 202115.513,1315.685,4015.512,3615.567,3615.567,3656.073.600
31. Mai 202115.496,4815.499,6415.414,3815.421,1315.421,1336.495.900
28. Mai 202115.443,1415.548,7215.435,7415.519,9815.519,9856.862.000
27. Mai 202115.419,2015.490,0615.350,6715.406,7315.406,73119.417.800
26. Mai 202115.520,4415.541,8615.407,4815.450,7215.450,7258.668.800
25. Mai 202115.548,2915.568,6015.465,0915.465,0915.465,0992.981.200
21. Mai 202115.411,0315.467,1915.364,4315.437,5115.437,5170.065.600
20. Mai 202115.207,3215.370,2615.102,3515.370,2615.370,2665.602.300
19. Mai 202115.238,8215.266,5314.961,2715.113,5615.113,5675.858.000
18. Mai 202115.514,7215.538,0115.344,1015.386,5815.386,5865.843.300
17. Mai 202115.432,3415.482,2315.353,6615.396,6215.396,6267.787.000
14. Mai 202115.301,7415.417,2415.214,6815.416,6415.416,6469.232.200
13. Mai 202114.967,8015.235,8914.816,3515.199,6815.199,6864.374.900
12. Mai 202115.144,0415.226,3615.058,1115.150,2215.150,2279.302.600
11. Mai 202115.253,3215.255,8915.006,7315.119,7515.119,7580.129.000
10. Mai 202115.417,5315.419,4315.347,9615.400,4115.400,4165.162.200
07. Mai 202115.348,3215.406,4115.290,2015.399,6515.399,6574.562.700
06. Mai 202115.170,7715.281,4015.092,7715.196,7415.196,7477.036.200
05. Mai 202114.969,6315.170,7814.963,7715.170,7815.170,7881.587.200
04. Mai 202115.259,5015.260,7514.845,2714.856,4814.856,4889.422.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...