Deutsche Märkte geschlossen

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
13.879,33-96,67 (-0,69%)
Börsenschluss: 5:55PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Feb. 202114.045,0214.051,0113.879,1713.879,3313.879,33-
24. Feb. 202113.855,8513.998,3013.855,8513.976,0013.976,0068.922.400
23. Feb. 202113.984,9813.989,2413.664,7113.864,8113.864,8188.194.700
22. Feb. 202113.858,5613.975,0813.802,5513.950,0413.950,0466.035.300
19. Feb. 202113.941,4014.026,1813.892,7213.993,2313.993,2372.974.000
18. Feb. 202113.926,8413.961,0513.853,7713.886,9313.886,9367.920.700
17. Feb. 202114.028,1014.036,9513.894,0613.909,2713.909,2781.266.800
16. Feb. 202114.105,1314.130,7414.049,9814.064,6014.064,6058.655.000
15. Feb. 2021------
12. Feb. 202113.976,1314.050,9613.916,7314.049,8914.049,8957.699.700
11. Feb. 202113.958,3914.053,0613.916,6314.040,9114.040,9153.851.500
10. Feb. 202114.063,1214.063,1213.830,1213.932,9713.932,9767.411.900
09. Feb. 202114.055,6014.061,6113.962,1414.011,8014.011,8058.414.500
08. Feb. 202114.156,8414.169,4914.056,5514.059,9114.059,9161.532.900
05. Feb. 202114.061,6914.114,4414.013,1314.056,7214.056,7276.254.800
04. Feb. 202113.971,9414.069,8913.955,7014.060,2914.060,2983.865.200
03. Feb. 202113.986,7213.988,1513.866,3913.933,6313.933,6382.152.900
02. Feb. 202113.724,1213.844,9413.693,9313.835,1613.835,1678.714.700
01. Feb. 202113.559,9413.648,0513.518,4513.622,0213.622,0265.321.300
29. Jan. 202113.474,2013.593,0313.403,7413.432,8713.432,87103.416.500
28. Jan. 202113.500,6413.698,5413.310,9513.665,9313.665,9390.778.400
27. Jan. 202113.827,4713.851,8413.475,0313.620,4613.620,46105.224.500
26. Jan. 202113.687,3913.925,7313.670,2313.870,9913.870,9979.514.500
25. Jan. 202113.943,9613.946,8513.599,7813.643,9513.643,9577.572.000
22. Jan. 202113.858,0513.897,7313.744,2613.873,9713.873,9774.565.500
21. Jan. 202113.997,7814.026,3513.878,8413.906,6713.906,6763.248.900
20. Jan. 202113.848,7713.952,2013.835,9913.921,3713.921,3765.212.300
19. Jan. 202113.935,9313.940,0513.804,4613.815,0613.815,0664.904.200
18. Jan. 202113.701,9813.850,4013.701,7413.848,3513.848,3549.830.600
15. Jan. 202113.904,3013.958,1613.672,6713.787,7313.787,7396.853.800
14. Jan. 202113.973,7714.030,2213.942,8813.988,7013.988,7075.537.900
13. Jan. 202113.899,0613.978,4313.868,8313.939,7113.939,7170.600.100
12. Jan. 202113.985,8913.999,5713.871,4413.925,0613.925,0675.789.600
11. Jan. 202113.986,4214.007,6513.806,6913.936,6613.936,6667.154.800
08. Jan. 202114.106,6014.131,5214.007,7114.049,5314.049,5379.821.100
07. Jan. 202113.946,5314.007,4713.902,2413.968,2413.968,2486.104.200
06. Jan. 202113.687,0813.919,2313.617,1113.891,9713.891,9792.498.800
05. Jan. 202113.680,6913.768,1313.566,4713.651,2213.651,2268.899.100
04. Jan. 202113.890,2213.907,1313.647,7913.726,7413.726,7470.206.700
30. Dez. 202013.750,9913.797,0913.717,4713.718,7813.718,7828.318.700
29. Dez. 202013.873,3513.903,1113.747,0813.761,3813.761,3843.160.200
28. Dez. 202013.779,0513.818,6513.740,2113.790,2913.790,2949.250.200
23. Dez. 202013.456,6313.601,7113.456,6313.587,2313.587,2348.731.200
22. Dez. 202013.311,0213.441,5913.310,4213.418,1113.418,1154.622.400
21. Dez. 202013.398,2213.399,9913.060,3413.246,3013.246,3098.290.900
18. Dez. 202013.649,6613.774,4513.624,2513.630,5113.630,51156.772.100
17. Dez. 202013.691,4913.725,8413.649,5313.667,2513.667,2577.206.700
16. Dez. 202013.416,2913.596,7413.412,4113.565,9813.565,9877.798.600
15. Dez. 202013.216,4913.374,9613.210,1513.362,8713.362,8767.265.000
14. Dez. 202013.224,2613.292,3013.190,5313.223,1613.223,1663.016.100
11. Dez. 202013.255,2413.265,6113.009,4813.114,3013.114,3082.142.300
10. Dez. 202013.341,6813.370,4413.213,0613.295,7313.295,7368.806.500
09. Dez. 202013.344,1413.454,1313.327,8713.340,2613.340,2677.308.800
08. Dez. 202013.248,0213.297,4913.199,4513.278,4913.278,4954.198.400
07. Dez. 202013.255,7813.289,4313.163,2613.271,0013.271,0054.320.100
04. Dez. 202013.230,6113.315,3713.225,0813.298,9613.298,9664.074.800
03. Dez. 202013.304,8313.307,5413.223,9313.252,8613.252,8664.310.300
02. Dez. 202013.341,9113.359,2713.272,4713.313,2413.313,2463.822.100
01. Dez. 202013.371,6613.434,3013.334,9913.382,3013.382,3066.675.500
30. Nov. 202013.270,5113.445,1113.256,7613.291,1613.291,16107.366.400
27. Nov. 202013.280,5113.364,1713.272,7413.335,6813.335,6863.823.200
26. Nov. 202013.315,2113.316,1913.274,8913.286,5713.286,5742.951.900
25. Nov. 202013.346,7713.346,9613.235,8213.289,8013.289,8076.832.800
24. Nov. 202013.254,4213.296,7613.192,3213.292,4413.292,4482.733.000
23. Nov. 202013.215,4413.312,4213.126,9713.126,9713.126,9768.582.800
20. Nov. 202013.054,6413.172,9113.054,6413.137,2513.137,2570.127.200
19. Nov. 202013.101,7113.138,1413.034,5113.086,1613.086,1668.038.800
18. Nov. 202013.086,4313.213,6313.074,6713.201,8913.201,8967.639.800
17. Nov. 202013.130,5413.151,0213.050,4113.133,4713.133,4768.587.800
16. Nov. 202013.170,5213.277,4513.081,1113.138,6113.138,6185.190.200
13. Nov. 202013.036,9713.145,4813.004,8213.076,7213.076,7279.173.300
12. Nov. 202013.073,4813.168,0913.022,2813.052,9513.052,9582.374.800
11. Nov. 202013.205,9513.244,3213.138,7613.216,1813.216,1895.527.800
10. Nov. 202013.109,7713.237,5913.018,4313.163,1113.163,11142.547.600
09. Nov. 202012.713,1913.297,0512.670,5813.095,9713.095,97189.268.100
06. Nov. 202012.531,7412.595,8712.370,0812.480,0212.480,0280.481.100
05. Nov. 202012.420,8812.591,3012.398,5912.568,0912.568,0987.078.000
04. Nov. 202011.896,1112.329,9611.848,2112.324,2212.324,22105.442.100
03. Nov. 202011.858,8112.088,9811.851,0312.088,9812.088,9886.771.500
02. Nov. 202011.602,9111.838,0011.551,3611.788,2811.788,2878.370.800
30. Okt. 202011.472,6111.614,1311.450,0811.556,4811.556,4885.600.400
29. Okt. 202011.631,0711.707,4311.458,5611.598,0711.598,07104.958.400
28. Okt. 202011.848,3111.852,0211.457,1211.560,5111.560,51137.190.500
27. Okt. 202012.206,4212.223,6012.034,8012.063,5712.063,5787.405.600
26. Okt. 202012.303,4112.404,5112.174,2212.177,1812.177,1881.595.500
23. Okt. 202012.517,9812.718,2712.514,9912.645,7512.645,7555.669.200
22. Okt. 202012.429,4112.583,0212.345,4512.543,0612.543,0659.735.400
21. Okt. 202012.764,4512.765,0512.545,5912.557,6412.557,6462.615.800
20. Okt. 202012.819,1512.850,2912.725,4512.736,9512.736,9561.466.800
19. Okt. 202012.948,6313.028,7312.820,2612.854,6612.854,6648.577.300
16. Okt. 202012.773,3512.955,8612.733,0612.908,9912.908,9976.567.800
15. Okt. 202012.826,1312.839,5512.599,8212.703,7512.703,7578.930.900
14. Okt. 202013.012,6913.066,4412.975,1213.028,0613.028,0652.929.600
13. Okt. 202013.132,9013.132,9012.959,7013.018,9913.018,9952.838.000
12. Okt. 202013.086,0613.151,8013.058,3413.138,4113.138,4148.906.400
09. Okt. 202013.070,0413.096,4413.009,9813.051,2313.051,2358.947.700
08. Okt. 202013.011,2313.100,8512.956,6413.042,2113.042,2164.013.400
07. Okt. 202012.901,2912.959,0212.837,1112.928,5712.928,5765.533.900
06. Okt. 202012.858,9712.966,0912.779,6512.906,0212.906,0260.566.500
05. Okt. 202012.824,0512.842,4812.727,7512.828,3112.828,3156.734.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...