Deutsche Märkte geschlossen
Nikkei 225
32.571,03 -452,75 (-1,37%) Dow Jones 30
34.208,18 -232,70 (-0,68%) Bitcoin EUR
24.947,11 -545,86 (-2,14%) CMC Crypto 200
567,09 -9,17 (-1,59%) Nasdaq Compositive
13.272,44 -196,69 (-1,46%) S&P 500
4.346,12 -56,08 (-1,27%)
DAX PERFORMANCE-INDEX (^GDAXI)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:54PM CEST
Zeitraum:
21. Sept. 2022 - 21. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Sept. 2023 | 15.650,98 | 15.696,66 | 15.548,69 | 15.571,86 | 15.571,86 | - |
| 20. Sept. 2023 | 15.703,09 | 15.810,36 | 15.699,34 | 15.781,59 | 15.781,59 | 54.733.100 |
| 19. Sept. 2023 | 15.688,07 | 15.743,90 | 15.630,94 | 15.664,48 | 15.664,48 | 53.581.800 |
| 18. Sept. 2023 | 15.858,81 | 15.870,62 | 15.693,87 | 15.727,12 | 15.727,12 | 58.899.600 |
| 15. Sept. 2023 | 15.940,39 | 15.989,30 | 15.871,17 | 15.893,53 | 15.893,53 | 179.829.200 |
| 14. Sept. 2023 | 15.652,41 | 15.824,06 | 15.588,12 | 15.805,29 | 15.805,29 | 77.633.300 |
| 13. Sept. 2023 | 15.648,92 | 15.726,60 | 15.564,64 | 15.654,03 | 15.654,03 | 68.861.200 |
| 12. Sept. 2023 | 15.804,08 | 15.808,38 | 15.686,34 | 15.715,53 | 15.715,53 | 58.026.400 |
| 11. Sept. 2023 | 15.799,42 | 15.867,57 | 15.771,07 | 15.800,99 | 15.800,99 | 65.431.300 |
| 08. Sept. 2023 | 15.777,56 | 15.783,38 | 15.577,04 | 15.740,30 | 15.740,30 | 63.810.400 |
| 07. Sept. 2023 | 15.661,66 | 15.794,72 | 15.661,38 | 15.718,66 | 15.718,66 | 59.410.800 |
| 06. Sept. 2023 | 15.712,59 | 15.781,89 | 15.676,51 | 15.741,37 | 15.741,37 | 63.047.100 |
| 05. Sept. 2023 | 15.729,78 | 15.838,44 | 15.691,49 | 15.771,71 | 15.771,71 | 73.334.000 |
| 04. Sept. 2023 | 15.904,63 | 15.958,74 | 15.795,97 | 15.824,85 | 15.824,85 | 34.752.500 |
| 01. Sept. 2023 | 15.936,34 | 15.984,59 | 15.840,25 | 15.840,34 | 15.840,34 | 54.045.200 |
| 31. Aug. 2023 | 15.937,39 | 16.042,66 | 15.914,43 | 15.947,08 | 15.947,08 | 92.766.900 |
| 30. Aug. 2023 | 15.956,92 | 15.960,40 | 15.823,33 | 15.891,93 | 15.891,93 | 49.478.600 |
| 29. Aug. 2023 | 15.844,76 | 15.942,12 | 15.805,42 | 15.930,88 | 15.930,88 | 49.760.000 |
| 28. Aug. 2023 | 15.756,47 | 15.804,95 | 15.673,89 | 15.792,61 | 15.792,61 | 43.473.300 |
| 25. Aug. 2023 | 15.582,95 | 15.739,78 | 15.578,97 | 15.631,82 | 15.631,82 | 44.315.200 |
| 24. Aug. 2023 | 15.876,22 | 15.896,74 | 15.618,69 | 15.621,49 | 15.621,49 | 48.251.600 |
| 23. Aug. 2023 | 15.761,25 | 15.820,95 | 15.672,43 | 15.728,41 | 15.728,41 | 53.425.400 |
| 22. Aug. 2023 | 15.684,64 | 15.799,34 | 15.677,44 | 15.705,62 | 15.705,62 | 42.807.400 |
| 21. Aug. 2023 | 15.573,95 | 15.710,21 | 15.571,82 | 15.603,28 | 15.603,28 | 45.251.100 |
| 18. Aug. 2023 | 15.597,12 | 15.612,88 | 15.468,65 | 15.574,26 | 15.574,26 | 59.909.500 |
| 17. Aug. 2023 | 15.712,94 | 15.793,53 | 15.664,30 | 15.676,90 | 15.676,90 | 48.603.400 |
| 16. Aug. 2023 | 15.737,02 | 15.814,66 | 15.725,10 | 15.789,45 | 15.789,45 | 39.651.700 |
| 15. Aug. 2023 | 15.909,57 | 15.923,13 | 15.703,03 | 15.767,28 | 15.767,28 | 45.352.200 |
| 14. Aug. 2023 | 15.818,21 | 15.937,78 | 15.817,59 | 15.904,25 | 15.904,25 | 43.608.500 |
| 11. Aug. 2023 | 15.927,79 | 15.962,45 | 15.803,08 | 15.832,17 | 15.832,17 | 60.296.700 |
| 10. Aug. 2023 | 15.921,42 | 16.060,27 | 15.880,41 | 15.996,52 | 15.996,52 | 74.907.500 |
| 09. Aug. 2023 | 15.918,06 | 15.983,78 | 15.831,08 | 15.852,58 | 15.852,58 | 65.516.200 |
| 08. Aug. 2023 | 15.868,31 | 15.946,57 | 15.706,31 | 15.774,93 | 15.774,93 | 80.939.300 |
| 07. Aug. 2023 | 15.877,54 | 15.962,61 | 15.824,78 | 15.950,76 | 15.950,76 | 68.246.900 |
| 04. Aug. 2023 | 15.917,01 | 15.973,96 | 15.784,52 | 15.951,86 | 15.951,86 | 77.046.600 |
| 03. Aug. 2023 | 15.879,03 | 15.920,32 | 15.807,85 | 15.893,38 | 15.893,38 | 82.642.000 |
| 02. Aug. 2023 | 16.027,65 | 16.140,76 | 15.955,31 | 16.020,02 | 16.020,02 | 74.404.800 |
| 01. Aug. 2023 | 16.414,79 | 16.430,66 | 16.240,40 | 16.240,40 | 16.240,40 | 63.456.600 |
| 31. Juli 2023 | 16.434,66 | 16.528,97 | 16.427,47 | 16.446,83 | 16.446,83 | 60.748.100 |
| 28. Juli 2023 | 16.356,38 | 16.490,13 | 16.336,42 | 16.469,75 | 16.469,75 | 70.297.300 |
| 27. Juli 2023 | 16.162,16 | 16.408,80 | 16.131,64 | 16.406,03 | 16.406,03 | 96.512.200 |
| 26. Juli 2023 | 16.183,70 | 16.212,91 | 16.000,04 | 16.131,46 | 16.131,46 | 76.242.600 |
| 25. Juli 2023 | 16.169,75 | 16.225,89 | 16.135,60 | 16.211,59 | 16.211,59 | 56.468.900 |
| 24. Juli 2023 | 16.126,71 | 16.208,76 | 16.121,27 | 16.190,95 | 16.190,95 | 51.532.000 |
| 21. Juli 2023 | 16.125,21 | 16.181,34 | 16.103,48 | 16.177,22 | 16.177,22 | 69.913.700 |
| 20. Juli 2023 | 16.059,22 | 16.211,43 | 16.050,98 | 16.204,22 | 16.204,22 | 66.295.300 |
| 19. Juli 2023 | 16.190,00 | 16.240,79 | 16.075,17 | 16.108,93 | 16.108,93 | 62.950.200 |
| 18. Juli 2023 | 16.042,03 | 16.140,20 | 16.031,07 | 16.125,49 | 16.125,49 | 56.765.300 |
| 17. Juli 2023 | 16.013,52 | 16.102,51 | 15.995,45 | 16.068,65 | 16.068,65 | 45.553.500 |
| 14. Juli 2023 | 16.123,13 | 16.149,12 | 16.071,74 | 16.105,07 | 16.105,07 | 61.718.900 |
| 13. Juli 2023 | 16.009,26 | 16.185,11 | 16.000,38 | 16.141,03 | 16.141,03 | 64.992.600 |
| 12. Juli 2023 | 15.842,26 | 16.044,28 | 15.806,28 | 16.023,00 | 16.023,00 | 72.341.400 |
| 11. Juli 2023 | 15.716,26 | 15.807,66 | 15.659,10 | 15.790,34 | 15.790,34 | 60.828.200 |
| 10. Juli 2023 | 15.585,34 | 15.722,03 | 15.545,33 | 15.673,16 | 15.673,16 | 53.384.600 |
| 07. Juli 2023 | 15.515,00 | 15.661,41 | 15.456,16 | 15.603,40 | 15.603,40 | 67.259.700 |
| 06. Juli 2023 | 15.816,11 | 15.846,25 | 15.495,84 | 15.528,54 | 15.528,54 | 80.363.000 |
| 05. Juli 2023 | 15.930,16 | 15.982,96 | 15.901,39 | 15.937,58 | 15.937,58 | 66.456.400 |
| 04. Juli 2023 | 16.082,93 | 16.103,95 | 16.023,72 | 16.039,17 | 16.039,17 | 42.493.900 |
| 03. Juli 2023 | 16.187,91 | 16.209,29 | 16.070,49 | 16.081,04 | 16.081,04 | 52.047.600 |
| 30. Juni 2023 | 15.989,43 | 16.176,55 | 15.978,90 | 16.147,90 | 16.147,90 | 85.583.300 |
| 29. Juni 2023 | 15.960,47 | 15.998,67 | 15.920,04 | 15.946,72 | 15.946,72 | 54.568.800 |
| 28. Juni 2023 | 15.922,71 | 15.994,31 | 15.906,88 | 15.949,00 | 15.949,00 | 69.914.300 |
| 27. Juni 2023 | 15.873,73 | 15.895,70 | 15.758,13 | 15.846,86 | 15.846,86 | 63.273.400 |
| 26. Juni 2023 | 15.874,15 | 15.874,90 | 15.713,70 | 15.813,06 | 15.813,06 | 72.427.600 |
| 23. Juni 2023 | 15.862,79 | 15.917,14 | 15.733,12 | 15.829,94 | 15.829,94 | 108.856.500 |
| 22. Juni 2023 | 15.867,65 | 15.988,21 | 15.810,48 | 15.988,16 | 15.988,16 | 65.000.700 |
| 21. Juni 2023 | 16.082,75 | 16.145,29 | 16.002,27 | 16.023,13 | 16.023,13 | 62.212.100 |
| 20. Juni 2023 | 16.100,29 | 16.184,30 | 16.069,10 | 16.111,32 | 16.111,32 | 68.396.400 |
| 19. Juni 2023 | 16.272,21 | 16.302,29 | 16.189,57 | 16.201,20 | 16.201,20 | 52.459.700 |
| 16. Juni 2023 | 16.306,63 | 16.427,42 | 16.276,79 | 16.357,63 | 16.357,63 | 211.233.000 |
| 15. Juni 2023 | 16.275,73 | 16.301,73 | 16.165,66 | 16.290,12 | 16.290,12 | 80.150.500 |
| 14. Juni 2023 | 16.219,09 | 16.336,27 | 16.217,45 | 16.310,79 | 16.310,79 | 75.755.600 |
| 13. Juni 2023 | 16.218,20 | 16.232,70 | 16.088,47 | 16.230,68 | 16.230,68 | 72.345.000 |
| 12. Juni 2023 | 16.052,91 | 16.126,30 | 16.021,55 | 16.097,87 | 16.097,87 | 61.393.600 |
| 09. Juni 2023 | 15.993,02 | 15.998,90 | 15.924,51 | 15.949,84 | 15.949,84 | 58.242.200 |
| 08. Juni 2023 | 15.951,61 | 16.019,00 | 15.913,95 | 15.989,96 | 15.989,96 | 59.532.100 |
| 07. Juni 2023 | 15.998,10 | 16.020,28 | 15.909,85 | 15.960,56 | 15.960,56 | 67.870.200 |
| 06. Juni 2023 | 15.939,31 | 16.009,28 | 15.925,56 | 15.992,44 | 15.992,44 | 52.413.000 |
| 05. Juni 2023 | 16.079,86 | 16.114,84 | 15.928,44 | 15.963,89 | 15.963,89 | 63.777.600 |
| 02. Juni 2023 | 15.949,04 | 16.071,32 | 15.922,61 | 16.051,23 | 16.051,23 | 96.604.000 |
| 01. Juni 2023 | 15.744,01 | 15.863,41 | 15.734,86 | 15.853,66 | 15.853,66 | 55.198.400 |
| 31. Mai 2023 | 15.757,43 | 15.871,70 | 15.629,12 | 15.664,02 | 15.664,02 | 172.555.100 |
| 30. Mai 2023 | 15.962,31 | 16.058,43 | 15.889,46 | 15.908,91 | 15.908,91 | 54.563.500 |
| 29. Mai 2023 | 16.064,13 | 16.079,73 | 15.925,22 | 15.952,73 | 15.952,73 | 24.247.000 |
| 26. Mai 2023 | 15.850,09 | 16.008,59 | 15.726,74 | 15.983,97 | 15.983,97 | 57.308.100 |
| 25. Mai 2023 | 15.872,46 | 15.872,60 | 15.726,50 | 15.793,80 | 15.793,80 | 66.145.400 |
| 24. Mai 2023 | 16.008,52 | 16.013,29 | 15.802,86 | 15.842,13 | 15.842,13 | 65.922.900 |
| 23. Mai 2023 | 16.186,44 | 16.224,32 | 16.143,98 | 16.152,86 | 16.152,86 | 56.755.000 |
| 22. Mai 2023 | 16.235,98 | 16.267,93 | 16.196,36 | 16.223,99 | 16.223,99 | 54.200.300 |
| 19. Mai 2023 | 16.233,11 | 16.331,94 | 16.203,60 | 16.275,38 | 16.275,38 | 90.102.600 |
| 18. Mai 2023 | 16.069,42 | 16.230,44 | 16.069,42 | 16.163,36 | 16.163,36 | 73.640.100 |
| 17. Mai 2023 | 15.883,61 | 15.992,77 | 15.862,15 | 15.951,30 | 15.951,30 | 89.827.900 |
| 16. Mai 2023 | 15.892,78 | 15.968,41 | 15.862,37 | 15.897,93 | 15.897,93 | 63.874.300 |
| 15. Mai 2023 | 15.966,96 | 15.982,10 | 15.874,24 | 15.917,24 | 15.917,24 | 53.099.400 |
| 12. Mai 2023 | 15.918,25 | 15.938,01 | 15.852,10 | 15.913,82 | 15.913,82 | 62.915.400 |
| 11. Mai 2023 | 15.943,85 | 15.970,54 | 15.754,76 | 15.834,91 | 15.834,91 | 67.890.500 |
| 10. Mai 2023 | 15.973,38 | 15.984,82 | 15.848,69 | 15.896,23 | 15.896,23 | 67.473.800 |
| 09. Mai 2023 | 15.950,89 | 15.962,62 | 15.879,56 | 15.955,48 | 15.955,48 | 60.426.400 |
| 08. Mai 2023 | 15.967,57 | 15.996,16 | 15.933,69 | 15.952,83 | 15.952,83 | 40.927.300 |
| 05. Mai 2023 | 15.837,44 | 15.961,54 | 15.755,97 | 15.961,02 | 15.961,02 | 69.955.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
