Deutsche Märkte geschlossen

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
15.571,86-209,73 (-1,33%)
Börsenschluss: 05:54PM CEST
Zeitraum:
21. Sept. 2022 - 21. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 202315.650,9815.696,6615.548,6915.571,8615.571,86-
20. Sept. 202315.703,0915.810,3615.699,3415.781,5915.781,5954.733.100
19. Sept. 202315.688,0715.743,9015.630,9415.664,4815.664,4853.581.800
18. Sept. 202315.858,8115.870,6215.693,8715.727,1215.727,1258.899.600
15. Sept. 202315.940,3915.989,3015.871,1715.893,5315.893,53179.829.200
14. Sept. 202315.652,4115.824,0615.588,1215.805,2915.805,2977.633.300
13. Sept. 202315.648,9215.726,6015.564,6415.654,0315.654,0368.861.200
12. Sept. 202315.804,0815.808,3815.686,3415.715,5315.715,5358.026.400
11. Sept. 202315.799,4215.867,5715.771,0715.800,9915.800,9965.431.300
08. Sept. 202315.777,5615.783,3815.577,0415.740,3015.740,3063.810.400
07. Sept. 202315.661,6615.794,7215.661,3815.718,6615.718,6659.410.800
06. Sept. 202315.712,5915.781,8915.676,5115.741,3715.741,3763.047.100
05. Sept. 202315.729,7815.838,4415.691,4915.771,7115.771,7173.334.000
04. Sept. 202315.904,6315.958,7415.795,9715.824,8515.824,8534.752.500
01. Sept. 202315.936,3415.984,5915.840,2515.840,3415.840,3454.045.200
31. Aug. 202315.937,3916.042,6615.914,4315.947,0815.947,0892.766.900
30. Aug. 202315.956,9215.960,4015.823,3315.891,9315.891,9349.478.600
29. Aug. 202315.844,7615.942,1215.805,4215.930,8815.930,8849.760.000
28. Aug. 202315.756,4715.804,9515.673,8915.792,6115.792,6143.473.300
25. Aug. 202315.582,9515.739,7815.578,9715.631,8215.631,8244.315.200
24. Aug. 202315.876,2215.896,7415.618,6915.621,4915.621,4948.251.600
23. Aug. 202315.761,2515.820,9515.672,4315.728,4115.728,4153.425.400
22. Aug. 202315.684,6415.799,3415.677,4415.705,6215.705,6242.807.400
21. Aug. 202315.573,9515.710,2115.571,8215.603,2815.603,2845.251.100
18. Aug. 202315.597,1215.612,8815.468,6515.574,2615.574,2659.909.500
17. Aug. 202315.712,9415.793,5315.664,3015.676,9015.676,9048.603.400
16. Aug. 202315.737,0215.814,6615.725,1015.789,4515.789,4539.651.700
15. Aug. 202315.909,5715.923,1315.703,0315.767,2815.767,2845.352.200
14. Aug. 202315.818,2115.937,7815.817,5915.904,2515.904,2543.608.500
11. Aug. 202315.927,7915.962,4515.803,0815.832,1715.832,1760.296.700
10. Aug. 202315.921,4216.060,2715.880,4115.996,5215.996,5274.907.500
09. Aug. 202315.918,0615.983,7815.831,0815.852,5815.852,5865.516.200
08. Aug. 202315.868,3115.946,5715.706,3115.774,9315.774,9380.939.300
07. Aug. 202315.877,5415.962,6115.824,7815.950,7615.950,7668.246.900
04. Aug. 202315.917,0115.973,9615.784,5215.951,8615.951,8677.046.600
03. Aug. 202315.879,0315.920,3215.807,8515.893,3815.893,3882.642.000
02. Aug. 202316.027,6516.140,7615.955,3116.020,0216.020,0274.404.800
01. Aug. 202316.414,7916.430,6616.240,4016.240,4016.240,4063.456.600
31. Juli 202316.434,6616.528,9716.427,4716.446,8316.446,8360.748.100
28. Juli 202316.356,3816.490,1316.336,4216.469,7516.469,7570.297.300
27. Juli 202316.162,1616.408,8016.131,6416.406,0316.406,0396.512.200
26. Juli 202316.183,7016.212,9116.000,0416.131,4616.131,4676.242.600
25. Juli 202316.169,7516.225,8916.135,6016.211,5916.211,5956.468.900
24. Juli 202316.126,7116.208,7616.121,2716.190,9516.190,9551.532.000
21. Juli 202316.125,2116.181,3416.103,4816.177,2216.177,2269.913.700
20. Juli 202316.059,2216.211,4316.050,9816.204,2216.204,2266.295.300
19. Juli 202316.190,0016.240,7916.075,1716.108,9316.108,9362.950.200
18. Juli 202316.042,0316.140,2016.031,0716.125,4916.125,4956.765.300
17. Juli 202316.013,5216.102,5115.995,4516.068,6516.068,6545.553.500
14. Juli 202316.123,1316.149,1216.071,7416.105,0716.105,0761.718.900
13. Juli 202316.009,2616.185,1116.000,3816.141,0316.141,0364.992.600
12. Juli 202315.842,2616.044,2815.806,2816.023,0016.023,0072.341.400
11. Juli 202315.716,2615.807,6615.659,1015.790,3415.790,3460.828.200
10. Juli 202315.585,3415.722,0315.545,3315.673,1615.673,1653.384.600
07. Juli 202315.515,0015.661,4115.456,1615.603,4015.603,4067.259.700
06. Juli 202315.816,1115.846,2515.495,8415.528,5415.528,5480.363.000
05. Juli 202315.930,1615.982,9615.901,3915.937,5815.937,5866.456.400
04. Juli 202316.082,9316.103,9516.023,7216.039,1716.039,1742.493.900
03. Juli 202316.187,9116.209,2916.070,4916.081,0416.081,0452.047.600
30. Juni 202315.989,4316.176,5515.978,9016.147,9016.147,9085.583.300
29. Juni 202315.960,4715.998,6715.920,0415.946,7215.946,7254.568.800
28. Juni 202315.922,7115.994,3115.906,8815.949,0015.949,0069.914.300
27. Juni 202315.873,7315.895,7015.758,1315.846,8615.846,8663.273.400
26. Juni 202315.874,1515.874,9015.713,7015.813,0615.813,0672.427.600
23. Juni 202315.862,7915.917,1415.733,1215.829,9415.829,94108.856.500
22. Juni 202315.867,6515.988,2115.810,4815.988,1615.988,1665.000.700
21. Juni 202316.082,7516.145,2916.002,2716.023,1316.023,1362.212.100
20. Juni 202316.100,2916.184,3016.069,1016.111,3216.111,3268.396.400
19. Juni 202316.272,2116.302,2916.189,5716.201,2016.201,2052.459.700
16. Juni 202316.306,6316.427,4216.276,7916.357,6316.357,63211.233.000
15. Juni 202316.275,7316.301,7316.165,6616.290,1216.290,1280.150.500
14. Juni 202316.219,0916.336,2716.217,4516.310,7916.310,7975.755.600
13. Juni 202316.218,2016.232,7016.088,4716.230,6816.230,6872.345.000
12. Juni 202316.052,9116.126,3016.021,5516.097,8716.097,8761.393.600
09. Juni 202315.993,0215.998,9015.924,5115.949,8415.949,8458.242.200
08. Juni 202315.951,6116.019,0015.913,9515.989,9615.989,9659.532.100
07. Juni 202315.998,1016.020,2815.909,8515.960,5615.960,5667.870.200
06. Juni 202315.939,3116.009,2815.925,5615.992,4415.992,4452.413.000
05. Juni 202316.079,8616.114,8415.928,4415.963,8915.963,8963.777.600
02. Juni 202315.949,0416.071,3215.922,6116.051,2316.051,2396.604.000
01. Juni 202315.744,0115.863,4115.734,8615.853,6615.853,6655.198.400
31. Mai 202315.757,4315.871,7015.629,1215.664,0215.664,02172.555.100
30. Mai 202315.962,3116.058,4315.889,4615.908,9115.908,9154.563.500
29. Mai 202316.064,1316.079,7315.925,2215.952,7315.952,7324.247.000
26. Mai 202315.850,0916.008,5915.726,7415.983,9715.983,9757.308.100
25. Mai 202315.872,4615.872,6015.726,5015.793,8015.793,8066.145.400
24. Mai 202316.008,5216.013,2915.802,8615.842,1315.842,1365.922.900
23. Mai 202316.186,4416.224,3216.143,9816.152,8616.152,8656.755.000
22. Mai 202316.235,9816.267,9316.196,3616.223,9916.223,9954.200.300
19. Mai 202316.233,1116.331,9416.203,6016.275,3816.275,3890.102.600
18. Mai 202316.069,4216.230,4416.069,4216.163,3616.163,3673.640.100
17. Mai 202315.883,6115.992,7715.862,1515.951,3015.951,3089.827.900
16. Mai 202315.892,7815.968,4115.862,3715.897,9315.897,9363.874.300
15. Mai 202315.966,9615.982,1015.874,2415.917,2415.917,2453.099.400
12. Mai 202315.918,2515.938,0115.852,1015.913,8215.913,8262.915.400
11. Mai 202315.943,8515.970,5415.754,7615.834,9115.834,9167.890.500
10. Mai 202315.973,3815.984,8215.848,6915.896,2315.896,2367.473.800
09. Mai 202315.950,8915.962,6215.879,5615.955,4815.955,4860.426.400
08. Mai 202315.967,5715.996,1615.933,6915.952,8315.952,8340.927.300
05. Mai 202315.837,4415.961,5415.755,9715.961,0215.961,0269.955.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...