Deutsche Märkte schließen in 1 Stunde 45 Minute

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
13.766,16-29,69 (-0,22%)
Ab 03:30PM CEST. Markt geöffnet.
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 202213.847,8813.857,9813.736,0013.766,1613.766,16-
12. Aug. 202213.709,8313.813,0513.705,0213.795,8513.795,8558.498.800
11. Aug. 202213.747,0713.763,2613.661,1713.694,5113.694,5154.583.800
10. Aug. 202213.482,6313.715,5613.455,7013.700,9313.700,9356.490.500
09. Aug. 202213.703,3813.745,5913.514,7113.534,9713.534,9751.015.000
08. Aug. 202213.703,3813.745,5913.604,5513.687,6913.687,6951.639.200
05. Aug. 202213.642,9113.693,3413.562,6213.573,9313.573,9362.482.000
04. Aug. 202213.629,7013.792,8813.628,5713.662,6813.662,6864.719.800
03. Aug. 202213.398,7013.595,0713.388,3413.587,5613.587,5663.636.000
02. Aug. 202213.419,1913.484,5513.335,3913.449,2013.449,2056.681.200
01. Aug. 202213.471,2013.570,2213.464,9013.479,6313.479,6357.227.900
29. Juli 202213.353,2813.515,0313.340,5913.484,0513.484,0582.631.600
28. Juli 202213.214,4113.289,3913.091,2613.282,1113.282,1174.308.800
27. Juli 202213.158,6413.204,5813.089,9613.166,3813.166,3879.894.900
26. Juli 202213.181,9213.197,9513.042,4113.096,9313.096,9358.207.700
25. Juli 202213.183,2413.337,0613.151,8613.210,3213.210,3256.561.100
22. Juli 202213.179,5613.367,0413.171,1413.253,6813.253,6876.076.400
21. Juli 202213.261,8213.318,6413.097,7513.246,6413.246,6487.886.300
20. Juli 202213.356,6713.399,4013.129,1313.281,9813.281,9875.183.800
19. Juli 202212.884,8313.351,2012.827,8913.308,4113.308,4173.418.300
18. Juli 202212.935,0513.062,2312.913,6912.959,8112.959,8161.274.100
15. Juli 202212.562,1512.875,6712.532,9412.864,7212.864,7277.498.400
14. Juli 202212.759,2912.788,0112.434,2912.519,6612.519,6672.613.000
13. Juli 202212.800,8712.851,9012.625,2212.756,3212.756,3263.030.200
12. Juli 202212.751,3012.905,4812.655,0612.905,4812.905,4865.198.400
11. Juli 202212.783,0912.934,8712.774,2312.832,4412.832,4455.461.200
08. Juli 202212.814,1013.019,1312.766,8013.015,2313.015,2375.193.100
07. Juli 202212.757,6312.867,7112.693,6512.843,2212.843,2279.392.500
06. Juli 202212.587,5512.668,6812.509,2212.594,5212.594,5278.681.400
05. Juli 202212.851,2912.870,2412.390,9512.401,2012.401,2090.489.700
04. Juli 202212.904,0912.919,7012.741,6312.773,3812.773,3852.500.200
01. Juli 202212.627,6612.894,3812.623,2312.813,0312.813,0380.285.900
30. Juni 202212.795,2212.811,4312.618,6812.783,7712.783,77114.222.900
29. Juni 202213.089,9913.132,3612.946,7613.003,3513.003,3570.350.700
28. Juni 202213.264,6213.358,6213.221,0413.231,8213.231,8261.092.900
27. Juni 202213.217,9013.378,4213.126,8613.186,0713.186,0769.024.800
24. Juni 202212.949,8713.160,7112.904,8613.118,1313.118,1395.705.800
23. Juni 202213.082,6213.120,3112.912,5912.912,5912.912,5999.254.200
22. Juni 202213.062,2613.206,1112.965,6913.144,2813.144,2876.135.600
21. Juni 202213.335,1513.443,7713.273,2013.292,4013.292,4064.763.900
20. Juni 202213.207,7913.265,6013.106,3813.265,6013.265,6054.602.700
17. Juni 202213.092,8513.237,7013.020,4213.126,2613.126,26190.391.800
16. Juni 202213.440,4313.443,3213.007,9113.038,4913.038,49104.048.800
15. Juni 202213.480,5013.566,8013.358,4013.485,2913.485,2980.763.200
14. Juni 202213.557,4413.569,9313.294,0013.304,3913.304,3978.302.700
13. Juni 202213.564,4713.648,8413.379,8713.427,0313.427,0391.214.200
10. Juni 202214.110,0314.121,0713.749,7713.761,8313.761,8389.335.800
09. Juni 202214.364,5914.420,7314.186,9314.198,8014.198,8064.865.200
08. Juni 202214.595,7814.602,0614.378,5014.445,9914.445,9961.851.500
07. Juni 202214.569,3014.590,6914.458,3414.556,6214.556,6251.840.700
06. Juni 202214.576,8714.709,3814.548,2614.653,8114.653,8138.135.700
03. Juni 202214.585,1814.589,9114.443,1114.460,0914.460,0946.395.500
02. Juni 202214.394,3614.492,7814.393,0414.485,1714.485,1750.049.600
01. Juni 202214.478,3714.489,0014.329,5114.340,4714.340,4768.008.900
31. Mai 202214.513,3414.547,0914.359,3914.388,3514.388,35146.716.000
30. Mai 202214.572,8014.589,4514.509,5814.575,9814.575,9854.721.200
27. Mai 202214.289,5314.463,5014.246,8314.462,1914.462,1971.341.500
26. Mai 202214.025,4414.253,6114.025,4414.231,2914.231,2957.436.000
25. Mai 202214.022,2714.053,5913.871,4814.007,9314.007,9364.007.200
24. Mai 202214.043,2214.105,0613.917,0813.919,7513.919,7570.956.400
23. Mai 202214.179,8414.217,4814.026,1414.175,4014.175,4060.577.400
20. Mai 202213.968,2614.161,3213.944,1613.981,9113.981,9183.084.600
19. Mai 202213.822,3513.882,3013.683,5913.882,3013.882,3082.304.500
18. Mai 202214.197,1814.226,4713.999,5414.007,7614.007,7669.356.900
17. Mai 202214.072,6714.203,0914.056,9814.185,9414.185,9471.183.700
16. Mai 202213.986,1714.043,1013.864,9513.964,3813.964,3867.914.800
13. Mai 202213.837,4214.034,1513.795,6414.027,9314.027,9390.805.300
12. Mai 202213.512,1313.808,0913.479,3613.739,6413.739,64110.587.600
11. Mai 202213.587,2913.829,1013.508,5613.828,6413.828,64107.719.800
10. Mai 202213.550,0213.719,9513.514,4913.534,7413.534,7484.927.900
09. Mai 202213.624,9213.697,9013.380,6713.380,6713.380,6782.759.800
06. Mai 202213.832,6513.851,4513.592,1513.674,2913.674,2996.547.800
05. Mai 202214.282,7714.315,2413.857,5813.902,5213.902,5286.031.700
04. Mai 202214.020,9014.073,2113.970,6213.970,8213.970,8271.631.100
03. Mai 202213.958,9214.081,1513.920,4614.039,4714.039,4786.472.700
02. Mai 202213.996,8214.036,1113.778,1313.939,0713.939,0785.974.500
29. Apr. 202214.095,9314.187,0214.038,5514.097,8814.097,88102.033.100
28. Apr. 202213.907,0614.074,7113.822,1613.979,8413.979,8497.665.400
27. Apr. 202213.760,2213.849,4313.566,2013.793,9413.793,94134.621.900
26. Apr. 202214.087,0814.112,8413.749,6813.756,4013.756,4098.346.100
25. Apr. 202213.908,0514.037,6313.863,3913.924,1713.924,1785.275.400
22. Apr. 202214.320,5114.372,4714.142,0914.142,0914.142,0982.415.500
21. Apr. 202214.376,0514.598,1114.374,5914.502,4114.502,4178.397.500
20. Apr. 202214.154,4814.362,0314.149,6814.362,0314.362,0375.486.900
19. Apr. 202214.057,4314.199,0913.991,7014.153,4614.153,4670.608.100
14. Apr. 202214.098,4814.198,7814.038,3014.163,8514.163,8587.530.500
13. Apr. 202214.062,7014.100,0313.961,9514.076,4414.076,4480.458.200
12. Apr. 202213.956,5614.180,0913.887,1114.124,9514.124,95104.676.200
11. Apr. 202214.162,9714.298,0214.094,8314.192,7814.192,7869.814.800
08. Apr. 202214.275,8714.321,8214.178,2814.283,6714.283,6774.244.800
07. Apr. 202214.187,1314.315,3514.069,5314.078,1514.078,1584.791.200
06. Apr. 202214.402,1614.437,9114.027,1814.151,6914.151,69104.304.600
05. Apr. 202214.504,8014.603,4414.347,3314.424,3614.424,3679.130.600
04. Apr. 202214.503,9614.535,0714.334,1014.518,1614.518,1669.362.800
01. Apr. 202214.447,7814.506,0214.403,0914.446,4814.446,4872.477.600
31. März 202214.674,8314.732,0014.404,0314.414,7514.414,7588.194.400
30. März 202214.712,3214.744,7214.555,8714.606,0514.606,0576.506.500
29. März 202214.592,7414.925,2514.553,7114.820,3314.820,3399.659.400
28. März 202214.376,0014.627,5814.371,9014.417,3714.417,3770.588.000
25. März 202214.332,2614.428,0314.247,3814.305,7614.305,7673.042.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...