Deutsche Märkte geschlossen

DAX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12.592,35-7,68 (-0,06%)
Börsenschluss: 5:44PM MESZ
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sep. 201712.569,6612.646,5612.568,8012.592,3512.592,3576.471.000
21. Sep. 201712.601,9512.621,2812.582,0412.600,0312.600,03100.812.400
20. Sep. 201712.550,9212.593,2512.518,2212.569,1712.569,17101.687.800
19. Sep. 201712.556,4612.566,2012.527,9012.561,7912.561,7974.220.900
18. Sep. 201712.593,5512.613,5612.537,0712.559,3912.559,3958.346.600
15. Sep. 201712.525,3612.561,3512.506,9412.518,8112.518,81192.005.900
14. Sep. 201712.524,1212.552,1612.499,5512.540,4512.540,4583.038.500
13. Sep. 201712.489,2512.565,8512.489,2512.553,5712.553,5779.884.400
12. Sep. 201712.527,4412.558,0312.512,5912.524,7712.524,7785.086.300
11. Sep. 201712.381,5212.481,7712.381,3312.475,2412.475,2476.820.300
08. Sep. 201712.261,8112.321,6112.245,3312.303,9812.303,9861.395.700
07. Sep. 201712.284,1412.363,6012.265,5112.296,6312.296,6393.698.400
06. Sep. 201712.071,9012.260,7612.066,8412.214,5412.214,5483.032.800
05. Sep. 201712.125,4212.210,2512.100,2612.123,7112.123,7165.653.200
04. Sep. 201712.051,8012.138,4112.050,5312.102,2112.102,2143.695.300
01. Sep. 201712.101,1512.191,2312.085,3112.142,6412.142,6473.532.600
31. Aug. 201712.098,5712.115,5512.034,1812.055,8412.055,8478.301.400
30. Aug. 201712.026,4512.040,8211.989,6112.002,4712.002,4757.255.200
29. Aug. 201712.031,1212.032,3211.868,8411.945,8811.945,8897.873.800
28. Aug. 201712.105,4912.173,5312.064,3612.123,4712.123,4734.804.100
25. Aug. 201712.194,7312.249,4412.132,5012.167,9412.167,9457.519.600
24. Aug. 201712.196,1812.254,7512.169,5412.180,8312.180,8362.852.100
23. Aug. 201712.227,2312.269,9212.155,7412.174,3012.174,3063.958.300
22. Aug. 201712.151,7612.234,7912.124,1512.229,3412.229,3466.555.500
21. Aug. 201712.105,7212.149,5812.021,7012.065,9912.065,9969.988.000
18. Aug. 201712.103,5112.178,0912.080,7412.165,1912.165,1987.826.700
17. Aug. 201712.236,6012.290,0512.184,2712.203,4612.203,4674.151.700
16. Aug. 201712.250,0212.301,4012.240,8312.263,8612.263,8664.669.800
15. Aug. 201712.208,3012.234,6412.156,8712.177,0412.177,0460.311.100
14. Aug. 201712.100,1712.195,4312.097,0012.165,1212.165,1277.716.000
11. Aug. 201711.961,6012.046,8911.934,9212.014,0612.014,0691.074.000
10. Aug. 201712.158,6912.158,9211.993,7312.014,3012.014,3094.920.700
09. Aug. 201712.191,3712.227,5212.100,1212.154,0012.154,00114.678.900
08. Aug. 201712.239,7812.329,9712.184,5912.292,0512.292,0569.019.400
07. Aug. 201712.305,7412.336,0012.225,7712.257,1712.257,1766.014.200
04. Aug. 201712.138,0912.321,9812.123,6612.297,7212.297,7295.613.700
03. Aug. 201712.130,7612.184,6012.099,1312.154,7212.154,7278.980.400
02. Aug. 201712.269,9012.275,0012.153,5412.181,4812.181,4885.734.300
01. Aug. 201712.147,8912.302,3812.092,0612.251,2912.251,2986.925.400
31. Juli 201712.141,5312.210,3012.097,3612.118,2512.118,2586.603.200
28. Juli 201712.151,3812.183,7712.098,5712.162,7012.162,7090.333.400
27. Juli 201712.230,0912.293,9012.176,0212.212,0412.212,0499.753.700
26. Juli 201712.260,3012.341,0312.255,7412.305,1112.305,1179.222.400
25. Juli 201712.228,3212.301,6712.211,1412.264,3112.264,3178.204.400
24. Juli 201712.228,6312.235,8512.142,0112.208,9512.208,95-
21. Juli 201712.424,8012.464,1212.190,8912.240,0612.240,06132.722.600
20. Juli 201712.514,8412.575,5212.392,1912.447,2512.447,25104.089.900
19. Juli 201712.468,0612.475,1712.418,6712.452,0512.452,0575.200.200
18. Juli 201712.540,9312.572,8612.384,6112.430,3912.430,3986.983.300
17. Juli 201712.652,3712.656,1312.542,9612.587,1612.587,1653.127.900
14. Juli 201712.642,6512.662,0112.577,3312.631,7212.631,7268.298.600
13. Juli 201712.614,1312.676,5212.613,5212.641,3312.641,3379.125.000
12. Juli 201712.469,8512.648,1912.468,1612.626,5812.626,5896.765.800
11. Juli 201712.479,6712.539,1812.417,8512.437,0212.437,0272.659.800
10. Juli 201712.464,9612.482,9512.406,2012.445,9212.445,9269.350.000
07. Juli 201712.376,1912.388,6812.339,9112.388,6812.388,6879.018.600
06. Juli 201712.474,5112.490,7212.316,4312.381,2512.381,25112.350.300
05. Juli 201712.432,4112.496,8212.406,6912.453,6812.453,6882.624.300
04. Juli 201712.413,6012.481,8112.411,5612.437,1312.437,1364.565.700
03. Juli 201712.396,3412.486,2912.390,7312.475,3112.475,3177.064.400
30. Juni 201712.424,5012.459,6912.319,0012.325,1212.325,12103.836.900
29. Juni 201712.707,4812.729,1812.396,1312.416,1912.416,19115.458.700
28. Juni 201712.586,0612.671,2812.536,8612.647,2712.647,27103.590.500
27. Juni 201712.728,5012.751,2012.644,9512.671,0212.671,02107.010.400
26. Juni 201712.783,8912.841,3112.752,7512.770,8312.770,8368.282.500
23. Juni 201712.757,9712.787,2212.677,4012.733,4112.733,4176.118.600
22. Juni 201712.758,6612.806,0212.717,2912.794,0012.794,0071.786.400
21. Juni 201712.792,3212.804,4212.708,9912.774,2612.774,2669.868.700
20. Juni 201712.938,0412.951,5412.814,7612.814,7912.814,7979.018.800
19. Juni 201712.849,9912.912,8512.833,0112.888,9512.888,9577.935.300
16. Juni 201712.746,0512.762,3512.707,5912.752,7312.752,73216.892.800
15. Juni 201712.801,9112.804,4712.620,9012.691,8112.691,81119.859.300
14. Juni 201712.798,2612.921,1712.788,7012.805,9512.805,95103.932.600
13. Juni 201712.739,5012.790,3012.727,8312.764,9812.764,9874.520.800
12. Juni 201712.760,3912.782,7312.666,3912.690,4412.690,4494.035.600
09. Juni 201712.711,5312.821,0312.711,5312.815,7212.815,7290.523.800
08. Juni 201712.688,5412.740,3612.684,7112.713,5812.713,5897.505.300
07. Juni 201712.659,9712.746,4212.640,5212.672,4912.672,49123.266.300
06. Juni 201712.768,4612.788,3412.679,5812.690,1212.690,1281.639.700
05. Juni 20170,000,000,000,000,00-
02. Juni 201712.735,0012.878,5912.734,7812.822,9412.822,9488.411.500
01. Juni 201712.623,6112.677,6012.621,5312.664,9212.664,9287.581.100
31. Mai 201712.612,5212.709,1312.582,8012.615,0612.615,06136.040.800
30. Mai 201712.583,8212.648,1012.567,2212.598,6812.598,6872.307.400
29. Mai 201712.588,8012.633,3712.578,5812.628,9512.628,9536.925.100
26. Mai 201712.604,4012.611,4912.529,5112.602,1812.602,1873.290.800
25. Mai 201712.693,8412.697,6612.543,7712.621,7212.621,7257.697.300
24. Mai 201712.631,3912.662,0512.617,7612.642,8712.642,8771.515.700
23. Mai 201712.597,5412.703,7412.593,3312.659,1512.659,1588.301.200
22. Mai 201712.664,9712.670,2612.571,0612.619,4612.619,4673.068.700
19. Mai 201712.612,3012.658,5512.596,7212.638,6912.638,69118.293.100
18. Mai 201712.608,1912.634,2612.489,9512.590,0612.590,06119.778.200
17. Mai 201712.700,1212.786,8912.587,4512.631,6112.631,61105.679.600
16. Mai 201712.787,6912.841,6612.776,0212.804,5312.804,5377.912.000
15. Mai 201712.824,0512.832,2912.729,4912.807,0412.807,0484.466.400
12. Mai 201712.728,8412.771,0012.714,3812.770,4112.770,41106.195.300
11. Mai 201712.767,1312.772,8812.662,4912.711,0612.711,06100.141.500
10. Mai 201712.728,9712.776,0812.715,6712.757,4612.757,46104.830.700
09. Mai 201712.732,7412.783,2312.703,9612.749,1212.749,12109.857.600
08. Mai 201712.758,4812.762,0412.659,7012.694,5512.694,5597.719.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit der Nutzung von Yahoo stimmen Sie zu, dass Yahoo und Partner Cookies zu Zwecken wie beispielsweise der Personalisierung von Inhalten und Werbung nutzen dürfen. Für nähere Informationen hierzu lesen Sie bitte unsere Datenschutzerklärung; Yahoo ist jetzt Teil von „Oath“ und Mitglied der Verizon-Unternehmensgruppe. Ab dem 15. September 2017 können einige Nutzerdaten innerhalb der Unternehmensgruppe geteilt werden. Weitere Informationen