^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Apr. 202010.490,6510.649,7910.311,7010.564,7410.564,74134.477.100
08. Apr. 202010.301,5610.340,7910.198,2210.332,8910.332,89102.430.700
07. Apr. 202010.464,1110.590,4110.225,0210.356,7010.356,70149.513.100
06. Apr. 20209.889,0310.097,319.841,4910.075,1710.075,17126.692.200
03. Apr. 20209.535,279.626,729.470,209.525,779.525,77116.245.300
02. Apr. 20209.587,459.650,279.337,029.570,829.570,82144.225.800
01. Apr. 20209.610,679.686,469.498,059.544,759.544,75132.862.200
31. März 20209.970,7910.096,429.703,889.935,849.935,84151.505.700
30. März 20209.725,889.817,519.453,799.815,979.815,97131.120.200
27. März 20209.793,509.886,189.541,839.632,529.632,52156.138.300
26. März 20209.621,2410.000,969.526,1710.000,9610.000,96160.450.300
25. März 20209.987,3710.137,629.460,919.874,269.874,26204.692.500
24. März 20209.242,069.700,579.102,179.700,579.700,57203.840.700
23. März 20208.536,339.071,148.480,288.741,158.741,15197.208.600
20. März 20209.080,499.201,078.838,308.928,958.928,95286.466.000
19. März 20208.495,948.668,488.257,538.610,438.610,43205.539.300
18. März 20208.613,358.670,418.400,188.441,718.441,71207.558.900
17. März 20209.141,179.145,938.423,568.939,108.939,10220.092.600
16. März 20208.728,488.967,118.255,658.742,258.742,25302.202.400
13. März 20209.480,789.985,749.064,689.232,089.232,08325.900.900
12. März 20209.863,999.932,569.139,129.161,139.161,13390.477.000
11. März 202010.601,8510.761,4310.390,5110.438,6810.438,68216.708.900
10. März 202010.724,9811.032,2910.423,9010.475,4910.475,49267.400.800
09. März 202010.690,0810.995,2210.556,6410.625,0210.625,02305.324.300
06. März 202011.694,5611.769,8511.447,2011.541,8711.541,87195.038.500
05. März 202012.191,4112.207,7711.844,8811.944,7211.944,72148.086.000
04. März 202011.992,5912.199,8211.929,2412.127,6912.127,69147.845.700
03. März 202012.013,0612.272,9911.906,8211.985,3911.985,39195.936.600
02. März 202012.030,2712.121,6011.624,6311.857,8711.857,87207.214.100
28. Feb. 202011.891,8712.008,5911.724,1211.890,3511.890,35274.623.700
27. Feb. 202012.526,6012.593,6212.211,6312.367,4612.367,46191.240.900
26. Feb. 202012.682,1612.849,1712.368,0512.774,8812.774,88163.618.900
25. Feb. 202013.132,0413.132,0412.778,6612.790,4912.790,49129.552.500
24. Feb. 202013.231,3813.236,5812.982,1413.035,2413.035,24165.148.900
21. Feb. 202013.609,9413.689,2313.500,5013.579,3313.579,33108.765.400
20. Feb. 202013.774,4413.788,4113.664,0013.664,0013.664,0086.435.200
19. Feb. 202013.751,0513.789,0013.710,7813.789,0013.789,0090.192.900
18. Feb. 202013.668,9413.731,3913.660,4513.681,1913.681,1982.088.700
17. Feb. 202013.770,6713.795,2413.754,0413.783,8913.783,8957.400.100
14. Feb. 202013.756,4713.788,5113.728,1213.744,2113.744,2166.314.900
13. Feb. 202013.695,9313.745,4313.576,9613.745,4313.745,4392.087.000
12. Feb. 202013.671,1513.758,7013.658,1513.749,7813.749,7886.733.300
11. Feb. 202013.604,7413.668,4313.557,9613.627,8413.627,84104.753.500
10. Feb. 202013.476,0013.501,7413.445,4113.494,0313.494,0360.456.500
07. Feb. 202013.530,7713.551,0313.463,9813.513,8113.513,8187.036.900
06. Feb. 202013.570,3313.606,9713.533,6613.574,8213.574,82114.567.900
05. Feb. 202013.224,2713.488,5813.223,1413.478,3313.478,33108.453.900
04. Feb. 202013.135,6113.282,6313.131,0713.281,7413.281,7480.887.400
03. Feb. 202013.033,1713.077,5712.987,5313.045,1913.045,1981.389.100
31. Jan. 202013.196,8013.208,4712.973,7012.981,9712.981,97106.903.800
30. Jan. 202013.186,4913.262,1813.118,9713.157,1213.157,12100.706.100
29. Jan. 202013.316,4213.371,3013.296,0313.345,0013.345,0067.876.800
28. Jan. 202013.274,0113.327,1213.163,3613.323,6913.323,6991.825.300
27. Jan. 202013.374,9913.399,4213.195,2813.204,7713.204,77101.409.200
24. Jan. 202013.512,8413.604,8513.510,7913.576,6813.576,6887.986.400
23. Jan. 202013.455,9013.486,1413.382,2313.388,4213.388,4290.749.900
22. Jan. 202013.601,6513.640,0613.498,0313.515,7513.515,7573.130.700
21. Jan. 202013.456,9013.560,6813.443,2513.555,8713.555,8764.630.900
20. Jan. 202013.503,8313.550,8313.487,2113.548,9413.548,9452.882.400
17. Jan. 202013.513,4813.557,7813.497,3013.526,1313.526,1386.342.800
16. Jan. 202013.463,4613.492,7413.382,9813.429,4313.429,4339.611.800
15. Jan. 202013.444,9513.458,9113.388,4813.432,3013.432,3072.046.400
14. Jan. 202013.439,2013.487,9013.362,2013.456,4913.456,4974.555.400
13. Jan. 202013.521,8613.529,2113.404,7213.451,5213.451,5267.208.300
10. Jan. 202013.533,4613.548,2013.483,3113.483,3113.483,3177.941.000
09. Jan. 202013.474,7613.523,3413.456,7813.495,0613.495,0686.965.600
08. Jan. 202013.140,4913.334,0413.106,2713.320,1813.320,1888.178.800
07. Jan. 202013.199,5913.283,8813.166,4013.226,8313.226,8378.282.300
06. Jan. 202013.085,4913.143,1112.948,1713.126,9913.126,9971.778.600
03. Jan. 202013.266,3913.282,7413.120,7213.219,1413.219,1480.793.400
02. Jan. 202013.233,7113.425,0313.225,1613.385,9313.385,9375.341.400
30. Dez. 201913.301,4313.316,6213.244,1713.249,0113.249,0131.427.400
27. Dez. 201913.338,3213.381,4413.311,5213.337,1113.337,1143.758.600
23. Dez. 201913.304,7713.331,8613.285,5513.300,9813.300,9856.215.400
20. Dez. 201913.210,2613.324,1113.201,8013.318,9013.318,90170.723.200
19. Dez. 201913.226,7013.248,9813.140,2213.211,9613.211,9684.018.200
18. Dez. 201913.266,3513.286,0013.215,8813.222,1613.222,1671.001.000
17. Dez. 201913.391,2713.394,4713.269,4313.287,8313.287,8379.260.500
16. Dez. 201913.349,8613.425,8513.338,3813.407,6613.407,6671.200.800
13. Dez. 201913.383,2613.423,4113.255,5513.282,7213.282,72106.137.100
12. Dez. 201913.167,5613.287,8113.105,0713.221,6413.221,6483.998.800
11. Dez. 201913.075,4313.169,7713.042,7013.146,7413.146,7469.220.500
10. Dez. 201913.065,8313.091,7112.886,5513.070,7213.070,7280.064.000
09. Dez. 201913.147,5713.170,7713.100,2413.105,6113.105,6150.345.100
06. Dez. 201913.087,5113.171,2113.055,9813.166,5813.166,5860.141.700
05. Dez. 201913.144,3813.188,6413.054,8013.054,8013.054,8054.216.400
04. Dez. 201912.998,6613.157,3612.995,3213.140,5713.140,5768.441.900
03. Dez. 201913.039,6113.086,0312.927,0712.989,2912.989,2987.003.100
02. Dez. 201913.264,9313.338,2512.954,5012.964,6812.964,68105.692.200
29. Nov. 201913.179,2513.290,3313.165,0713.236,3813.236,3871.753.700
28. Nov. 201913.247,6113.259,2913.215,7113.245,5813.245,5836.771.000
27. Nov. 201913.291,0913.314,9213.219,4313.287,0713.287,0767.304.300
26. Nov. 201913.256,4013.261,9813.193,7513.236,4213.236,4289.580.100
25. Nov. 201913.247,5113.268,9713.210,2513.246,4513.246,4554.920.200
22. Nov. 201913.145,7713.244,5713.120,6313.163,8813.163,8874.716.200
21. Nov. 201913.083,0013.171,8513.043,9013.137,7013.137,7074.515.800
20. Nov. 201913.127,4513.182,2213.071,3313.158,1413.158,1468.735.300
19. Nov. 201913.235,2813.374,2713.187,9113.221,1213.221,1268.664.200
18. Nov. 201913.255,7813.282,4113.137,8813.207,0113.207,0169.775.200
15. Nov. 201913.261,7213.261,7213.172,8913.241,7513.241,7581.039.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen