Deutsche Märkte öffnen in 3 Stunden 10 Minuten

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
18.387,46-170,24 (-0,92%)
Börsenschluss: 06:00PM CEST
Zeitraum:
25. Juli 2023 - 25. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juli 2024------
24. Juli 202418.394,3018.456,3918.348,9918.387,4618.387,4671.705.700
23. Juli 202418.500,6718.647,1018.464,2218.557,7018.557,7048.611.000
22. Juli 202418.270,8518.468,6018.231,4118.407,0718.407,0746.821.100
19. Juli 202418.340,8518.341,8218.162,3018.171,9318.171,9358.262.300
18. Juli 202418.439,3318.536,2618.352,3318.354,7618.354,7652.139.700
17. Juli 202418.512,1118.532,6618.347,2418.437,3018.437,3049.011.600
16. Juli 202418.586,4218.586,4218.448,2718.518,0318.518,0345.194.900
15. Juli 202418.736,1118.743,6818.581,0218.590,8918.590,8942.769.100
12. Juli 202418.534,4918.779,4018.528,3918.748,1818.748,1849.829.900
11. Juli 202418.409,7018.578,4518.409,6518.534,5618.534,5650.928.500
10. Juli 202418.236,7518.420,1318.236,7518.407,2218.407,2249.277.300
09. Juli 202418.471,3518.473,0018.213,9818.236,1918.236,1956.403.100
08. Juli 202418.474,2718.631,6118.444,0618.472,0518.472,0545.306.600
05. Juli 202418.450,5918.650,3618.420,5718.475,4518.475,4545.501.300
04. Juli 202418.375,9618.468,1618.375,6818.450,4818.450,4834.330.900
03. Juli 202418.181,7118.395,6018.181,7118.374,5318.374,5359.157.800
02. Juli 202418.286,8618.286,8618.030,4918.164,0618.164,0657.146.800
01. Juli 202418.236,3518.460,7218.236,2718.290,6618.290,6655.846.500
28. Juni 202418.211,9718.352,6518.198,1018.235,4518.235,4564.588.100
27. Juni 202418.154,9718.265,5218.141,2818.210,5518.210,5554.448.500
26. Juni 202418.176,8018.363,3918.045,5418.155,2418.155,2456.452.300
25. Juni 202418.300,4218.307,6118.075,7518.177,6218.177,6254.133.500
24. Juni 202418.165,5418.354,7118.165,5418.325,5818.325,5861.738.700
21. Juni 202418.254,5718.257,9418.090,0418.163,5218.163,52154.535.300
20. Juni 202418.068,6718.254,1818.068,5818.254,1818.254,1859.523.600
19. Juni 202418.131,3518.148,0118.055,6318.067,9118.067,9152.036.900
18. Juni 202418.073,4418.214,2018.073,2418.131,9718.131,9750.843.000
17. Juni 202418.008,2318.149,3317.969,5418.068,2118.068,2157.818.800
14. Juni 202418.267,6818.304,7917.951,1718.002,0218.002,0292.522.600
13. Juni 202418.632,0118.632,0118.253,4218.265,6818.265,6872.490.900
12. Juni 202418.368,5218.651,7018.368,5218.630,8618.630,8661.490.000
11. Juni 202418.497,8518.543,0418.281,5618.369,9418.369,9463.755.500
10. Juni 202418.550,3318.550,3318.359,4218.494,8918.494,8953.451.600
07. Juni 202418.649,0818.649,0818.424,6018.557,2718.557,2761.383.200
06. Juni 202418.576,5818.784,6518.576,5818.652,6718.652,6760.878.800
05. Juni 202418.406,0618.624,3618.406,0618.575,9418.575,9463.882.100
04. Juni 202418.608,3018.608,3018.365,5318.405,6418.405,6481.414.800
03. Juni 202418.503,7918.697,0918.503,7918.608,1618.608,1654.181.600
31. Mai 202418.495,2218.542,2718.426,7218.497,9418.497,94144.013.800
30. Mai 202418.465,4718.531,8518.394,4318.496,7918.496,7952.348.300
29. Mai 202418.677,7018.677,7018.438,0118.473,2918.473,2959.553.600
28. Mai 202418.775,5518.855,0518.635,0418.677,8718.677,8752.670.400
27. Mai 202418.703,1318.775,1318.680,8118.774,7118.774,7137.335.400
24. Mai 202418.687,6018.706,6518.515,8418.693,3718.693,3753.855.900
23. Mai 202418.682,4818.766,6818.639,1718.691,3218.691,3263.719.300
22. Mai 202418.731,6518.731,6518.642,2018.680,2018.680,2057.984.200
21. Mai 202418.768,6418.768,6418.638,1418.726,7618.726,7665.727.800
20. Mai 202418.710,1318.804,0018.710,1318.768,9618.768,9641.185.400
17. Mai 202418.713,2518.724,0218.627,9118.704,4218.704,4275.994.100
16. Mai 202418.874,8518.890,7818.716,3318.738,8118.738,8176.322.100
15. Mai 202418.719,8118.892,9218.719,8118.869,3618.869,3681.628.700
14. Mai 202418.735,8418.748,7618.629,0318.716,4218.716,4273.288.600
13. Mai 202418.773,2418.799,7718.706,0818.742,2218.742,2266.373.100
10. Mai 202418.686,8518.845,8618.686,8518.772,8518.772,8587.914.100
09. Mai 202418.498,0918.699,2918.488,0418.686,6018.686,6053.613.600
08. Mai 202418.430,2518.542,1018.427,2618.498,3818.498,3874.222.500
07. Mai 202418.175,2118.442,4018.175,2118.430,0518.430,0585.365.200
06. Mai 202418.001,1318.199,1518.001,1318.175,2118.175,2146.036.600
03. Mai 202417.900,1518.105,8217.900,0218.001,6018.001,6071.259.900
02. Mai 202417.935,7817.981,0417.875,9817.896,5017.896,5071.332.200
30. Apr. 202418.119,9318.153,6917.920,7217.932,1717.932,1788.206.200
29. Apr. 202418.162,1518.235,8018.103,4318.118,3218.118,3277.251.000
26. Apr. 202417.920,7318.199,7117.920,7318.161,0118.161,0176.008.600
25. Apr. 202418.088,1718.100,7517.795,9617.917,2817.917,28101.517.300
24. Apr. 202418.140,1918.226,3218.060,2618.088,7018.088,7075.104.600
23. Apr. 202417.861,2018.144,6617.861,2018.137,6518.137,6568.529.200
22. Apr. 202417.738,0417.889,4717.738,0417.860,8017.860,8062.454.400
19. Apr. 202417.834,8317.834,8717.626,9017.737,3617.737,3679.447.700
18. Apr. 202417.775,4117.863,3217.716,9217.837,4017.837,4060.700.500
17. Apr. 202417.764,0317.907,5817.731,7917.770,0217.770,0255.970.700
16. Apr. 202418.022,1718.022,6917.713,5017.766,2317.766,2373.217.300
15. Apr. 202417.937,6218.191,9517.937,6218.026,5818.026,5865.138.500
12. Apr. 202417.965,9518.162,5617.860,7317.930,3217.930,3278.993.900
11. Apr. 202418.096,5118.101,3117.864,6917.954,4817.954,4884.365.100
10. Apr. 202418.078,8918.239,5017.975,8418.097,3018.097,3083.348.200
09. Apr. 202418.318,4018.318,5118.058,2218.076,6918.076,6965.276.400
08. Apr. 202418.163,3918.326,3718.163,3918.318,9718.318,9761.073.600
05. Apr. 202418.401,8318.401,8318.088,0318.175,0418.175,0477.046.500
04. Apr. 202418.366,3718.427,4318.340,2418.403,1318.403,1362.521.400
03. Apr. 202418.281,8218.376,0818.281,8218.367,7218.367,7276.334.900
02. Apr. 202418.492,3618.567,1618.275,9418.283,1318.283,1382.077.300
28. März 202418.477,4018.513,8318.468,8718.492,4918.492,4975.716.300
27. März 202418.385,1718.511,1718.385,1718.477,0918.477,0966.344.700
26. März 202418.262,1118.411,9818.256,8118.384,3518.384,3558.786.600
25. März 202418.206,3618.285,5818.176,8518.261,3118.261,3153.804.600
22. März 202418.175,0818.225,9718.140,9918.205,9418.205,9468.616.300
21. März 202418.019,8618.179,8118.019,8618.179,2518.179,2579.118.500
20. März 202417.987,9118.044,4917.955,6918.015,1318.015,1361.711.000
19. März 202417.932,1817.998,0417.914,1817.987,4917.987,4973.421.100
18. März 202417.936,3118.015,4917.902,9217.932,6817.932,6863.024.300
15. März 202417.938,1418.038,1117.926,7217.936,6517.936,65202.910.600
14. März 202418.002,9718.039,0517.899,9317.942,0417.942,0493.590.600
13. März 202417.984,5018.001,4217.939,5617.961,3817.961,3892.880.500
12. März 202417.810,1517.973,2217.746,8917.965,1117.965,1191.388.300
11. März 202417.690,9517.750,7217.662,5517.746,2717.746,2766.646.400
08. März 202417.849,8517.860,5117.795,1317.814,5117.814,5167.940.300
07. März 202417.648,8917.879,1117.619,4017.842,8517.842,8586.702.800
06. März 202417.685,9217.745,1617.682,5117.716,7117.716,7191.487.700
05. März 202417.682,7817.746,5717.643,1117.698,4017.698,4074.178.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...