Deutsche Märkte geschlossen
DAX
12.592,35-7,68(-0,06%)Euro Stoxx 50
3.541,42+1,83(+0,05%)Dow Jones 30
22.349,59-9,64(-0,04%)
DAX (^GDAXI)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12.592,35-7,68 (-0,06%)
Börsenschluss: 5:44PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sep. 2017 | 12.569,66 | 12.646,56 | 12.568,80 | 12.592,35 | 12.592,35 | 76.471.000 |
| 21. Sep. 2017 | 12.601,95 | 12.621,28 | 12.582,04 | 12.600,03 | 12.600,03 | 100.812.400 |
| 20. Sep. 2017 | 12.550,92 | 12.593,25 | 12.518,22 | 12.569,17 | 12.569,17 | 101.687.800 |
| 19. Sep. 2017 | 12.556,46 | 12.566,20 | 12.527,90 | 12.561,79 | 12.561,79 | 74.220.900 |
| 18. Sep. 2017 | 12.593,55 | 12.613,56 | 12.537,07 | 12.559,39 | 12.559,39 | 58.346.600 |
| 15. Sep. 2017 | 12.525,36 | 12.561,35 | 12.506,94 | 12.518,81 | 12.518,81 | 192.005.900 |
| 14. Sep. 2017 | 12.524,12 | 12.552,16 | 12.499,55 | 12.540,45 | 12.540,45 | 83.038.500 |
| 13. Sep. 2017 | 12.489,25 | 12.565,85 | 12.489,25 | 12.553,57 | 12.553,57 | 79.884.400 |
| 12. Sep. 2017 | 12.527,44 | 12.558,03 | 12.512,59 | 12.524,77 | 12.524,77 | 85.086.300 |
| 11. Sep. 2017 | 12.381,52 | 12.481,77 | 12.381,33 | 12.475,24 | 12.475,24 | 76.820.300 |
| 08. Sep. 2017 | 12.261,81 | 12.321,61 | 12.245,33 | 12.303,98 | 12.303,98 | 61.395.700 |
| 07. Sep. 2017 | 12.284,14 | 12.363,60 | 12.265,51 | 12.296,63 | 12.296,63 | 93.698.400 |
| 06. Sep. 2017 | 12.071,90 | 12.260,76 | 12.066,84 | 12.214,54 | 12.214,54 | 83.032.800 |
| 05. Sep. 2017 | 12.125,42 | 12.210,25 | 12.100,26 | 12.123,71 | 12.123,71 | 65.653.200 |
| 04. Sep. 2017 | 12.051,80 | 12.138,41 | 12.050,53 | 12.102,21 | 12.102,21 | 43.695.300 |
| 01. Sep. 2017 | 12.101,15 | 12.191,23 | 12.085,31 | 12.142,64 | 12.142,64 | 73.532.600 |
| 31. Aug. 2017 | 12.098,57 | 12.115,55 | 12.034,18 | 12.055,84 | 12.055,84 | 78.301.400 |
| 30. Aug. 2017 | 12.026,45 | 12.040,82 | 11.989,61 | 12.002,47 | 12.002,47 | 57.255.200 |
| 29. Aug. 2017 | 12.031,12 | 12.032,32 | 11.868,84 | 11.945,88 | 11.945,88 | 97.873.800 |
| 28. Aug. 2017 | 12.105,49 | 12.173,53 | 12.064,36 | 12.123,47 | 12.123,47 | 34.804.100 |
| 25. Aug. 2017 | 12.194,73 | 12.249,44 | 12.132,50 | 12.167,94 | 12.167,94 | 57.519.600 |
| 24. Aug. 2017 | 12.196,18 | 12.254,75 | 12.169,54 | 12.180,83 | 12.180,83 | 62.852.100 |
| 23. Aug. 2017 | 12.227,23 | 12.269,92 | 12.155,74 | 12.174,30 | 12.174,30 | 63.958.300 |
| 22. Aug. 2017 | 12.151,76 | 12.234,79 | 12.124,15 | 12.229,34 | 12.229,34 | 66.555.500 |
| 21. Aug. 2017 | 12.105,72 | 12.149,58 | 12.021,70 | 12.065,99 | 12.065,99 | 69.988.000 |
| 18. Aug. 2017 | 12.103,51 | 12.178,09 | 12.080,74 | 12.165,19 | 12.165,19 | 87.826.700 |
| 17. Aug. 2017 | 12.236,60 | 12.290,05 | 12.184,27 | 12.203,46 | 12.203,46 | 74.151.700 |
| 16. Aug. 2017 | 12.250,02 | 12.301,40 | 12.240,83 | 12.263,86 | 12.263,86 | 64.669.800 |
| 15. Aug. 2017 | 12.208,30 | 12.234,64 | 12.156,87 | 12.177,04 | 12.177,04 | 60.311.100 |
| 14. Aug. 2017 | 12.100,17 | 12.195,43 | 12.097,00 | 12.165,12 | 12.165,12 | 77.716.000 |
| 11. Aug. 2017 | 11.961,60 | 12.046,89 | 11.934,92 | 12.014,06 | 12.014,06 | 91.074.000 |
| 10. Aug. 2017 | 12.158,69 | 12.158,92 | 11.993,73 | 12.014,30 | 12.014,30 | 94.920.700 |
| 09. Aug. 2017 | 12.191,37 | 12.227,52 | 12.100,12 | 12.154,00 | 12.154,00 | 114.678.900 |
| 08. Aug. 2017 | 12.239,78 | 12.329,97 | 12.184,59 | 12.292,05 | 12.292,05 | 69.019.400 |
| 07. Aug. 2017 | 12.305,74 | 12.336,00 | 12.225,77 | 12.257,17 | 12.257,17 | 66.014.200 |
| 04. Aug. 2017 | 12.138,09 | 12.321,98 | 12.123,66 | 12.297,72 | 12.297,72 | 95.613.700 |
| 03. Aug. 2017 | 12.130,76 | 12.184,60 | 12.099,13 | 12.154,72 | 12.154,72 | 78.980.400 |
| 02. Aug. 2017 | 12.269,90 | 12.275,00 | 12.153,54 | 12.181,48 | 12.181,48 | 85.734.300 |
| 01. Aug. 2017 | 12.147,89 | 12.302,38 | 12.092,06 | 12.251,29 | 12.251,29 | 86.925.400 |
| 31. Juli 2017 | 12.141,53 | 12.210,30 | 12.097,36 | 12.118,25 | 12.118,25 | 86.603.200 |
| 28. Juli 2017 | 12.151,38 | 12.183,77 | 12.098,57 | 12.162,70 | 12.162,70 | 90.333.400 |
| 27. Juli 2017 | 12.230,09 | 12.293,90 | 12.176,02 | 12.212,04 | 12.212,04 | 99.753.700 |
| 26. Juli 2017 | 12.260,30 | 12.341,03 | 12.255,74 | 12.305,11 | 12.305,11 | 79.222.400 |
| 25. Juli 2017 | 12.228,32 | 12.301,67 | 12.211,14 | 12.264,31 | 12.264,31 | 78.204.400 |
| 24. Juli 2017 | 12.228,63 | 12.235,85 | 12.142,01 | 12.208,95 | 12.208,95 | - |
| 21. Juli 2017 | 12.424,80 | 12.464,12 | 12.190,89 | 12.240,06 | 12.240,06 | 132.722.600 |
| 20. Juli 2017 | 12.514,84 | 12.575,52 | 12.392,19 | 12.447,25 | 12.447,25 | 104.089.900 |
| 19. Juli 2017 | 12.468,06 | 12.475,17 | 12.418,67 | 12.452,05 | 12.452,05 | 75.200.200 |
| 18. Juli 2017 | 12.540,93 | 12.572,86 | 12.384,61 | 12.430,39 | 12.430,39 | 86.983.300 |
| 17. Juli 2017 | 12.652,37 | 12.656,13 | 12.542,96 | 12.587,16 | 12.587,16 | 53.127.900 |
| 14. Juli 2017 | 12.642,65 | 12.662,01 | 12.577,33 | 12.631,72 | 12.631,72 | 68.298.600 |
| 13. Juli 2017 | 12.614,13 | 12.676,52 | 12.613,52 | 12.641,33 | 12.641,33 | 79.125.000 |
| 12. Juli 2017 | 12.469,85 | 12.648,19 | 12.468,16 | 12.626,58 | 12.626,58 | 96.765.800 |
| 11. Juli 2017 | 12.479,67 | 12.539,18 | 12.417,85 | 12.437,02 | 12.437,02 | 72.659.800 |
| 10. Juli 2017 | 12.464,96 | 12.482,95 | 12.406,20 | 12.445,92 | 12.445,92 | 69.350.000 |
| 07. Juli 2017 | 12.376,19 | 12.388,68 | 12.339,91 | 12.388,68 | 12.388,68 | 79.018.600 |
| 06. Juli 2017 | 12.474,51 | 12.490,72 | 12.316,43 | 12.381,25 | 12.381,25 | 112.350.300 |
| 05. Juli 2017 | 12.432,41 | 12.496,82 | 12.406,69 | 12.453,68 | 12.453,68 | 82.624.300 |
| 04. Juli 2017 | 12.413,60 | 12.481,81 | 12.411,56 | 12.437,13 | 12.437,13 | 64.565.700 |
| 03. Juli 2017 | 12.396,34 | 12.486,29 | 12.390,73 | 12.475,31 | 12.475,31 | 77.064.400 |
| 30. Juni 2017 | 12.424,50 | 12.459,69 | 12.319,00 | 12.325,12 | 12.325,12 | 103.836.900 |
| 29. Juni 2017 | 12.707,48 | 12.729,18 | 12.396,13 | 12.416,19 | 12.416,19 | 115.458.700 |
| 28. Juni 2017 | 12.586,06 | 12.671,28 | 12.536,86 | 12.647,27 | 12.647,27 | 103.590.500 |
| 27. Juni 2017 | 12.728,50 | 12.751,20 | 12.644,95 | 12.671,02 | 12.671,02 | 107.010.400 |
| 26. Juni 2017 | 12.783,89 | 12.841,31 | 12.752,75 | 12.770,83 | 12.770,83 | 68.282.500 |
| 23. Juni 2017 | 12.757,97 | 12.787,22 | 12.677,40 | 12.733,41 | 12.733,41 | 76.118.600 |
| 22. Juni 2017 | 12.758,66 | 12.806,02 | 12.717,29 | 12.794,00 | 12.794,00 | 71.786.400 |
| 21. Juni 2017 | 12.792,32 | 12.804,42 | 12.708,99 | 12.774,26 | 12.774,26 | 69.868.700 |
| 20. Juni 2017 | 12.938,04 | 12.951,54 | 12.814,76 | 12.814,79 | 12.814,79 | 79.018.800 |
| 19. Juni 2017 | 12.849,99 | 12.912,85 | 12.833,01 | 12.888,95 | 12.888,95 | 77.935.300 |
| 16. Juni 2017 | 12.746,05 | 12.762,35 | 12.707,59 | 12.752,73 | 12.752,73 | 216.892.800 |
| 15. Juni 2017 | 12.801,91 | 12.804,47 | 12.620,90 | 12.691,81 | 12.691,81 | 119.859.300 |
| 14. Juni 2017 | 12.798,26 | 12.921,17 | 12.788,70 | 12.805,95 | 12.805,95 | 103.932.600 |
| 13. Juni 2017 | 12.739,50 | 12.790,30 | 12.727,83 | 12.764,98 | 12.764,98 | 74.520.800 |
| 12. Juni 2017 | 12.760,39 | 12.782,73 | 12.666,39 | 12.690,44 | 12.690,44 | 94.035.600 |
| 09. Juni 2017 | 12.711,53 | 12.821,03 | 12.711,53 | 12.815,72 | 12.815,72 | 90.523.800 |
| 08. Juni 2017 | 12.688,54 | 12.740,36 | 12.684,71 | 12.713,58 | 12.713,58 | 97.505.300 |
| 07. Juni 2017 | 12.659,97 | 12.746,42 | 12.640,52 | 12.672,49 | 12.672,49 | 123.266.300 |
| 06. Juni 2017 | 12.768,46 | 12.788,34 | 12.679,58 | 12.690,12 | 12.690,12 | 81.639.700 |
| 05. Juni 2017 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | - |
| 02. Juni 2017 | 12.735,00 | 12.878,59 | 12.734,78 | 12.822,94 | 12.822,94 | 88.411.500 |
| 01. Juni 2017 | 12.623,61 | 12.677,60 | 12.621,53 | 12.664,92 | 12.664,92 | 87.581.100 |
| 31. Mai 2017 | 12.612,52 | 12.709,13 | 12.582,80 | 12.615,06 | 12.615,06 | 136.040.800 |
| 30. Mai 2017 | 12.583,82 | 12.648,10 | 12.567,22 | 12.598,68 | 12.598,68 | 72.307.400 |
| 29. Mai 2017 | 12.588,80 | 12.633,37 | 12.578,58 | 12.628,95 | 12.628,95 | 36.925.100 |
| 26. Mai 2017 | 12.604,40 | 12.611,49 | 12.529,51 | 12.602,18 | 12.602,18 | 73.290.800 |
| 25. Mai 2017 | 12.693,84 | 12.697,66 | 12.543,77 | 12.621,72 | 12.621,72 | 57.697.300 |
| 24. Mai 2017 | 12.631,39 | 12.662,05 | 12.617,76 | 12.642,87 | 12.642,87 | 71.515.700 |
| 23. Mai 2017 | 12.597,54 | 12.703,74 | 12.593,33 | 12.659,15 | 12.659,15 | 88.301.200 |
| 22. Mai 2017 | 12.664,97 | 12.670,26 | 12.571,06 | 12.619,46 | 12.619,46 | 73.068.700 |
| 19. Mai 2017 | 12.612,30 | 12.658,55 | 12.596,72 | 12.638,69 | 12.638,69 | 118.293.100 |
| 18. Mai 2017 | 12.608,19 | 12.634,26 | 12.489,95 | 12.590,06 | 12.590,06 | 119.778.200 |
| 17. Mai 2017 | 12.700,12 | 12.786,89 | 12.587,45 | 12.631,61 | 12.631,61 | 105.679.600 |
| 16. Mai 2017 | 12.787,69 | 12.841,66 | 12.776,02 | 12.804,53 | 12.804,53 | 77.912.000 |
| 15. Mai 2017 | 12.824,05 | 12.832,29 | 12.729,49 | 12.807,04 | 12.807,04 | 84.466.400 |
| 12. Mai 2017 | 12.728,84 | 12.771,00 | 12.714,38 | 12.770,41 | 12.770,41 | 106.195.300 |
| 11. Mai 2017 | 12.767,13 | 12.772,88 | 12.662,49 | 12.711,06 | 12.711,06 | 100.141.500 |
| 10. Mai 2017 | 12.728,97 | 12.776,08 | 12.715,67 | 12.757,46 | 12.757,46 | 104.830.700 |
| 09. Mai 2017 | 12.732,74 | 12.783,23 | 12.703,96 | 12.749,12 | 12.749,12 | 109.857.600 |
| 08. Mai 2017 | 12.758,48 | 12.762,04 | 12.659,70 | 12.694,55 | 12.694,55 | 97.719.300 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
