^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 201812.538,1612.571,3212.466,4712.550,4112.550,41-
20. Apr. 201812.555,9612.585,3712.490,7712.540,5012.540,50111.680.200
19. Apr. 201812.595,6112.595,6112.534,6312.567,4212.567,4270.668.500
18. Apr. 201812.597,5812.640,2512.548,4512.590,8312.590,8383.029.000
17. Apr. 201812.443,2012.614,2512.417,2612.585,5712.585,5785.350.700
16. Apr. 201812.478,9912.487,0412.375,6312.391,4112.391,4162.656.800
13. Apr. 201812.461,3112.523,9712.411,6512.442,4012.442,4076.693.800
12. Apr. 201812.282,3912.434,2412.263,7012.415,0112.415,0182.053.600
11. Apr. 201812.372,0712.381,5312.256,5912.293,9712.293,9798.812.700
10. Apr. 201812.389,9012.428,9012.334,9512.397,3212.397,3299.355.700
09. Apr. 201812.311,0212.371,1112.205,3912.261,7512.261,7577.287.300
06. Apr. 201812.242,9412.290,0312.202,0512.241,2712.241,2787.009.100
05. Apr. 201812.153,6112.322,3712.135,6412.305,1912.305,19109.092.300
04. Apr. 201812.000,4712.011,1211.792,3511.957,9011.957,90107.305.000
03. Apr. 201811.997,4712.069,4811.913,6212.002,4512.002,4595.226.700
29. März 201811.956,3412.151,3111.942,2812.096,7312.096,73111.589.200
28. März 201811.868,0811.961,1611.770,4011.940,7111.940,71113.396.700
27. März 201811.996,3512.042,7811.927,9111.970,8311.970,8398.677.800
26. März 201811.919,6411.984,5011.726,6211.787,2611.787,2699.857.900
23. März 201811.995,5112.001,7811.818,7011.886,3111.886,31145.617.800
22. März 201812.187,7312.267,1712.009,5012.100,0812.100,08138.428.600
21. März 201812.336,7612.344,0912.250,3712.309,1512.309,15108.917.200
20. März 201812.261,1912.320,0012.191,5512.307,3312.307,3372.907.500
19. März 201812.346,5112.369,7712.183,7912.217,0212.217,0297.309.700
16. März 201812.345,5612.454,0212.337,6212.389,5812.389,58212.840.100
15. März 201812.284,1412.378,3912.239,9612.345,5612.345,56106.658.200
14. März 201812.212,4912.322,8912.202,7612.237,7412.237,74104.202.200
13. März 201812.425,6912.459,9012.162,4712.221,0312.221,03131.887.900
12. März 201812.453,3012.454,9612.361,0112.418,3912.418,39136.801.400
09. März 201812.331,6412.407,9812.284,5712.346,6812.346,6896.109.700
08. März 201812.237,9412.382,6912.177,1212.355,5712.355,5797.759.800
07. März 201812.060,0912.275,6912.020,6112.245,3612.245,3692.920.300
06. März 201812.229,2912.259,5812.110,3412.113,8712.113,87104.517.000
05. März 201811.831,5712.110,1811.830,9812.090,8712.090,87109.920.600
02. März 201812.051,8912.081,4011.877,6611.913,7111.913,71120.480.800
01. März 201812.386,4012.387,8812.143,1412.190,9412.190,94113.680.600
28. Feb. 201812.427,4612.516,9212.417,9612.435,8512.435,8593.391.300
27. Feb. 201812.573,6512.577,5612.436,1312.490,7312.490,7389.864.600
26. Feb. 201812.566,0512.601,4612.484,5912.527,0412.527,0478.303.000
23. Feb. 201812.491,7712.513,3212.431,9412.483,7912.483,7997.926.500
22. Feb. 201812.358,8212.497,7112.283,7012.461,9112.461,91104.173.000
21. Feb. 201812.457,2212.474,3712.372,2612.470,4912.470,4983.382.600
20. Feb. 201812.403,6312.496,1012.333,7912.487,9012.487,9087.127.600
19. Feb. 201812.495,0712.505,4912.361,8612.385,6012.385,6066.917.000
16. Feb. 201812.408,4812.484,1212.368,7112.451,9612.451,96104.230.500
15. Feb. 201812.425,4512.479,9712.275,0412.346,1712.346,17111.934.900
14. Feb. 201812.294,8512.393,7112.075,2112.339,1612.339,16130.713.000
13. Feb. 201812.282,7612.300,6312.196,2212.196,5012.196,5094.601.100
12. Feb. 201812.238,6312.379,1612.222,3412.282,7712.282,77120.024.900
09. Feb. 201812.263,1012.296,1812.003,3612.107,4812.107,48175.812.900
08. Feb. 201812.506,1812.541,3212.187,4512.260,2912.260,29153.991.900
07. Feb. 201812.478,6812.651,2812.414,8412.590,4312.590,43153.471.100
06. Feb. 201812.232,8612.550,1612.232,8612.392,6612.392,66204.856.800
05. Feb. 201812.687,7912.752,6012.622,4412.687,4912.687,49113.937.900
02. Feb. 201812.954,5912.954,5912.782,0712.785,1612.785,16140.869.300
01. Feb. 201813.235,1513.301,4112.971,7813.003,9013.003,90122.880.100
31. Jan. 201813.210,7613.268,4113.159,3513.189,4813.189,48111.852.500
30. Jan. 201813.223,9713.309,8613.171,9113.197,7113.197,71115.152.700
29. Jan. 201813.358,9013.370,0213.274,8413.324,4813.324,4878.822.500
26. Jan. 201813.297,5113.348,6913.268,3113.340,1713.340,1775.829.200
25. Jan. 201813.374,3813.443,3613.222,4713.298,3613.298,36106.119.200
24. Jan. 201813.572,7113.576,8413.414,7413.414,7413.414,74105.385.100
23. Jan. 201813.577,1413.596,8913.517,8113.559,6013.559,6097.239.000
22. Jan. 201813.435,1413.470,0513.410,9613.463,6913.463,6995.295.700
19. Jan. 201813.297,7413.445,4713.294,8113.434,4513.434,45108.147.200
18. Jan. 201813.250,2513.293,2913.201,3413.281,4313.281,4389.644.100
17. Jan. 201813.200,9213.251,4413.137,5113.183,9613.183,9688.144.100
16. Jan. 201813.228,6013.351,0913.196,5613.246,3313.246,3385.801.600
15. Jan. 201813.244,3713.250,3713.173,7113.200,5113.200,5158.326.200
12. Jan. 201813.241,2813.265,1413.168,0113.245,0313.245,0387.893.300
11. Jan. 201813.281,2013.298,6513.151,8413.202,9013.202,90110.577.300
10. Jan. 201813.355,2813.377,8813.227,5713.281,3413.281,34120.334.900
09. Jan. 201813.383,2613.425,0213.361,2213.385,5913.385,5994.770.400
08. Jan. 201813.399,6213.407,8213.334,1613.367,7813.367,7895.005.300
05. Jan. 201813.219,1113.332,8013.219,1113.319,6413.319,64112.555.000
04. Jan. 201813.065,9813.208,3513.062,6713.167,8913.167,89101.199.400
03. Jan. 201812.916,1813.023,5912.893,0512.978,2112.978,2184.809.300
02. Jan. 201812.897,6912.924,1612.745,1512.871,3912.871,3986.049.300
29. Dez. 201712.980,0912.980,7412.911,7312.917,6412.917,6442.169.200
28. Dez. 201713.065,4613.069,4012.965,2812.979,9412.979,9443.152.100
27. Dez. 201713.070,1913.128,7413.020,4313.070,0213.070,0244.677.000
22. Dez. 201713.076,7613.108,5613.059,8713.072,7913.072,7952.876.700
21. Dez. 201713.065,7913.137,7113.013,6313.109,7413.109,7470.360.200
20. Dez. 201713.244,2713.252,6713.026,1113.069,1713.069,1779.842.200
19. Dez. 201713.314,7313.338,9113.213,1913.215,7913.215,7973.881.500
18. Dez. 201713.211,6313.331,9513.206,1213.312,3013.312,3093.660.800
15. Dez. 201713.027,8413.109,1313.008,0713.103,5613.103,56183.649.900
14. Dez. 201713.107,1113.159,4813.011,9713.068,0813.068,08121.549.300
13. Dez. 201713.148,5213.188,0713.120,4013.125,6413.125,64119.136.800
12. Dez. 201713.131,4113.183,8313.079,8613.183,5313.183,5376.497.200
11. Dez. 201713.181,8513.192,4213.112,8213.123,6513.123,6571.491.100
08. Dez. 201713.146,8213.240,9213.136,7813.153,7013.153,70104.081.300
07. Dez. 201713.026,3013.083,0812.989,0013.045,1513.045,1576.453.600
06. Dez. 201712.897,4313.033,7512.864,6812.998,8512.998,8584.631.500
05. Dez. 201713.056,8213.094,3812.960,5913.048,5413.048,5481.417.900
04. Dez. 201713.038,7713.117,7512.974,3213.058,5513.058,5585.813.900
01. Dez. 201713.044,1513.064,2912.810,1312.861,4912.861,49114.375.600
30. Nov. 201713.060,5613.177,5713.023,9813.023,9813.023,98126.013.900
29. Nov. 201713.153,7413.196,1513.037,3413.061,8713.061,8793.296.900
28. Nov. 201713.008,9413.071,0112.966,3813.059,5313.059,5366.115.200
*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