Deutsche Märkte geschlossen

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
16.397,52+182,12 (+1,12%)
Börsenschluss: 05:54PM CET
Zeitraum:
03. Dez. 2022 - 03. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202316.296,9216.399,0616.279,4516.397,5216.397,5268.139.400
30. Nov. 202316.204,7416.262,9616.169,1116.215,4316.215,43108.532.100
29. Nov. 202316.013,1616.208,9716.010,4816.166,4516.166,4569.366.600
28. Nov. 202315.939,1915.993,4215.915,4015.992,6715.992,6760.601.100
27. Nov. 202316.007,2616.039,4215.957,9615.966,3715.966,3750.564.800
24. Nov. 202315.988,1916.041,1715.972,6716.029,4916.029,4946.227.600
23. Nov. 202315.976,6216.005,4515.958,0615.994,7315.994,7338.717.400
22. Nov. 202315.965,1315.998,4115.931,7415.957,8215.957,8258.757.800
21. Nov. 202315.911,0215.948,0715.891,3115.900,5315.900,5370.926.900
20. Nov. 202315.915,2415.929,9315.854,8215.901,3315.901,3393.605.500
17. Nov. 202315.828,7815.952,4515.826,6715.919,1615.919,1681.125.800
16. Nov. 202315.806,9115.862,0915.783,5115.786,6115.786,6168.438.900
15. Nov. 202315.631,6715.759,8415.628,1915.748,1715.748,1791.670.700
14. Nov. 202315.358,5915.632,4415.337,6015.614,4315.614,4398.894.400
13. Nov. 202315.285,1215.346,7915.252,2715.345,0015.345,0065.170.400
10. Nov. 202315.296,5815.309,5215.171,5815.234,3915.234,3977.014.100
09. Nov. 202315.246,5015.364,4915.212,9915.352,5415.352,5468.377.100
08. Nov. 202315.093,4815.287,7315.086,4115.229,6015.229,60107.586.700
07. Nov. 202315.084,7915.194,5315.068,2515.152,6415.152,6462.049.600
06. Nov. 202315.219,3215.223,4115.110,8415.135,9715.135,9759.212.500
03. Nov. 202315.203,8015.269,5015.149,7215.189,2515.189,2593.603.800
02. Nov. 202315.033,6515.202,4315.028,0315.143,6015.143,6089.446.500
01. Nov. 202314.851,9614.949,5814.786,3214.923,2714.923,2763.588.700
31. Okt. 202314.741,4414.829,6214.722,3814.810,3414.810,3475.370.200
30. Okt. 202314.770,9514.798,0014.678,7314.716,5414.716,5476.179.000
27. Okt. 202314.757,1114.824,2914.667,3714.687,4114.687,4186.539.200
26. Okt. 202314.696,2214.795,4114.655,0814.731,0514.731,05121.803.600
25. Okt. 202314.870,6314.933,6914.789,6314.892,1814.892,1888.086.100
24. Okt. 202314.802,5214.916,6014.750,3214.879,9414.879,9462.022.100
23. Okt. 202314.823,0314.838,0114.630,2114.800,7214.800,7261.261.000
20. Okt. 202314.872,0214.936,4914.798,4714.798,4714.798,4790.638.400
19. Okt. 202315.060,6515.104,3714.984,5915.045,2315.045,2369.923.300
18. Okt. 202315.244,0515.271,1515.081,6915.094,9115.094,9162.492.400
17. Okt. 202315.211,2915.288,3215.117,2415.251,6915.251,6949.443.000
16. Okt. 202315.219,4215.271,5115.103,1215.237,9915.237,9955.502.000
13. Okt. 202315.400,0915.409,8915.178,0715.186,6615.186,6663.240.100
12. Okt. 202315.537,8715.575,2815.413,2015.425,0315.425,0352.453.700
11. Okt. 202315.366,7815.486,1115.361,7415.460,0115.460,0165.776.100
10. Okt. 202315.272,5715.443,4515.272,5715.423,5215.423,5262.641.300
09. Okt. 202315.143,2915.201,0615.077,6615.128,1115.128,1152.471.000
06. Okt. 202315.109,1615.230,8915.033,5515.229,7715.229,7765.528.500
05. Okt. 202315.113,9415.157,7015.048,4215.070,2215.070,2247.650.800
04. Okt. 202314.979,8115.174,6314.948,0815.099,9215.099,9275.006.400
03. Okt. 202315.184,4915.257,8615.074,8515.085,2115.085,2164.881.000
02. Okt. 202315.439,9615.476,3815.192,0115.247,2115.247,2161.416.800
29. Sept. 202315.394,8215.515,9915.382,5615.386,5815.386,58110.121.500
28. Sept. 202315.229,1015.323,7315.138,6615.323,5015.323,5060.119.100
27. Sept. 202315.225,5815.299,6815.194,6815.217,4515.217,4572.319.500
26. Sept. 202315.330,9115.360,4315.229,3515.255,8715.255,8769.660.000
25. Sept. 202315.513,3215.572,1415.329,4015.405,4915.405,4964.522.900
22. Sept. 202315.473,8015.592,2715.471,7515.557,2915.557,2970.200.200
21. Sept. 202315.650,9815.696,6615.548,6915.571,8615.571,8665.995.100
20. Sept. 202315.703,0915.810,3615.699,3415.781,5915.781,5954.733.100
19. Sept. 202315.688,0715.743,9015.630,9415.664,4815.664,4853.581.800
18. Sept. 202315.858,8115.870,6215.693,8715.727,1215.727,1258.899.600
15. Sept. 202315.940,3915.989,3015.871,1715.893,5315.893,53179.829.200
14. Sept. 202315.652,4115.824,0615.588,1215.805,2915.805,2977.633.300
13. Sept. 202315.648,9215.726,6015.564,6415.654,0315.654,0368.861.200
12. Sept. 202315.804,0815.808,3815.686,3415.715,5315.715,5358.026.400
11. Sept. 202315.799,4215.867,5715.771,0715.800,9915.800,9965.431.300
08. Sept. 202315.777,5615.783,3815.577,0415.740,3015.740,3063.810.400
07. Sept. 202315.661,6615.794,7215.661,3815.718,6615.718,6659.410.800
06. Sept. 202315.712,5915.781,8915.676,5115.741,3715.741,3763.047.100
05. Sept. 202315.729,7815.838,4415.691,4915.771,7115.771,7173.334.000
04. Sept. 202315.904,6315.958,7415.795,9715.824,8515.824,8534.752.500
01. Sept. 202315.936,3415.984,5915.840,2515.840,3415.840,3454.045.200
31. Aug. 202315.937,3916.042,6615.914,4315.947,0815.947,0892.766.900
30. Aug. 202315.956,9215.960,4015.823,3315.891,9315.891,9349.478.600
29. Aug. 202315.844,7615.942,1215.805,4215.930,8815.930,8849.760.000
28. Aug. 202315.756,4715.804,9515.673,8915.792,6115.792,6143.473.300
25. Aug. 202315.582,9515.739,7815.578,9715.631,8215.631,8244.315.200
24. Aug. 202315.876,2215.896,7415.618,6915.621,4915.621,4948.251.600
23. Aug. 202315.761,2515.820,9515.672,4315.728,4115.728,4153.425.400
22. Aug. 202315.684,6415.799,3415.677,4415.705,6215.705,6242.807.400
21. Aug. 202315.573,9515.710,2115.571,8215.603,2815.603,2845.251.100
18. Aug. 202315.597,1215.612,8815.468,6515.574,2615.574,2659.909.500
17. Aug. 202315.712,9415.793,5315.664,3015.676,9015.676,9048.603.400
16. Aug. 202315.737,0215.814,6615.725,1015.789,4515.789,4539.651.700
15. Aug. 202315.909,5715.923,1315.703,0315.767,2815.767,2845.352.200
14. Aug. 202315.818,2115.937,7815.817,5915.904,2515.904,2543.608.500
11. Aug. 202315.927,7915.962,4515.803,0815.832,1715.832,1760.296.700
10. Aug. 202315.921,4216.060,2715.880,4115.996,5215.996,5274.907.500
09. Aug. 202315.918,0615.983,7815.831,0815.852,5815.852,5865.516.200
08. Aug. 202315.868,3115.946,5715.706,3115.774,9315.774,9380.939.300
07. Aug. 202315.877,5415.962,6115.824,7815.950,7615.950,7668.246.900
04. Aug. 202315.917,0115.973,9615.784,5215.951,8615.951,8677.046.600
03. Aug. 202315.879,0315.920,3215.807,8515.893,3815.893,3882.642.000
02. Aug. 202316.027,6516.140,7615.955,3116.020,0216.020,0274.404.800
01. Aug. 202316.414,7916.430,6616.240,4016.240,4016.240,4063.456.600
31. Juli 202316.434,6616.528,9716.427,4716.446,8316.446,8360.748.100
28. Juli 202316.356,3816.490,1316.336,4216.469,7516.469,7570.297.300
27. Juli 202316.162,1616.408,8016.131,6416.406,0316.406,0396.512.200
26. Juli 202316.183,7016.212,9116.000,0416.131,4616.131,4676.242.600
25. Juli 202316.169,7516.225,8916.135,6016.211,5916.211,5956.468.900
24. Juli 202316.126,7116.208,7616.121,2716.190,9516.190,9551.532.000
21. Juli 202316.125,2116.181,3416.103,4816.177,2216.177,2269.913.700
20. Juli 202316.059,2216.211,4316.050,9816.204,2216.204,2266.295.300
19. Juli 202316.190,0016.240,7916.075,1716.108,9316.108,9362.950.200
18. Juli 202316.042,0316.140,2016.031,0716.125,4916.125,4956.765.300
17. Juli 202316.013,5216.102,5115.995,4516.068,6516.068,6545.553.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...