Yahoo

Mail

Deutsche Märkte geschlossen

Nikkei 225
27.120,53
+128,32(+0,48%)
Dow Jones 30
30.273,87
-42,45(-0,14%)
BTC-EUR
20.300,56
-390,62(-1,89%)
CMC Crypto 200
456,09
-2,31(-0,50%)
Nasdaq Compositive
11.148,64
-27,77(-0,25%)
S&P 500
3.783,28
-7,65(-0,20%)

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR

Zur Watchlist hinzufügen

12.517,18

-153,30

(-1,21%)

Börsenschluss: 05:55PM CEST

Zeitraum:

05. Okt. 2021 - 05. Okt. 2022

Anzeigen:

Preisverlauf

Frequenz:

Täglich

Währung in EURDownload

Datum	Öffnen	Max.	Min.	Börsenschluss*	Berichtigter Kurs**	Volumen
05. Okt. 2022	12.611,07	12.661,88	12.455,36	12.517,18	12.517,18	-
04. Okt. 2022	12.360,72	12.673,35	12.358,98	12.670,48	12.670,48	80.240.300
03. Okt. 2022	11.951,84	12.227,87	11.893,94	12.209,48	12.209,48	63.674.200
30. Sept. 2022	12.063,09	12.137,77	11.973,91	12.114,36	12.114,36	89.235.000
29. Sept. 2022	12.143,21	12.147,31	11.866,98	11.975,55	11.975,55	87.998.400
28. Sept. 2022	12.025,43	12.198,37	11.862,84	12.183,28	12.183,28	96.220.900
27. Sept. 2022	12.332,85	12.414,09	12.139,68	12.139,68	12.139,68	78.962.200
26. Sept. 2022	12.231,84	12.368,49	12.184,00	12.227,92	12.227,92	67.273.900
23. Sept. 2022	12.506,64	12.521,25	12.180,76	12.284,19	12.284,19	86.711.600
22. Sept. 2022	12.531,66	12.781,56	12.526,61	12.531,63	12.531,63	66.525.600
21. Sept. 2022	12.555,31	12.771,78	12.520,81	12.767,15	12.767,15	55.268.200
20. Sept. 2022	12.849,78	12.936,57	12.638,22	12.670,83	12.670,83	62.735.600
19. Sept. 2022	12.685,29	12.866,70	12.606,64	12.803,24	12.803,24	49.575.200
16. Sept. 2022	12.814,92	12.815,33	12.699,22	12.741,26	12.741,26	148.557.300
15. Sept. 2022	13.040,36	13.111,38	12.927,20	12.956,66	12.956,66	67.761.600
14. Sept. 2022	13.131,34	13.192,82	12.952,09	13.028,00	13.028,00	62.448.700
13. Sept. 2022	13.450,39	13.564,83	13.183,19	13.188,95	13.188,95	68.434.200
12. Sept. 2022	13.171,92	13.441,54	13.165,78	13.402,27	13.402,27	67.046.400
09. Sept. 2022	12.926,15	13.121,13	12.925,57	13.088,21	13.088,21	67.719.300
08. Sept. 2022	12.985,61	13.008,82	12.688,87	12.904,32	12.904,32	71.242.600
07. Sept. 2022	12.770,72	12.953,99	12.736,09	12.915,97	12.915,97	67.128.300
06. Sept. 2022	12.807,27	12.927,79	12.760,04	12.871,44	12.871,44	53.636.500
05. Sept. 2022	12.827,58	12.827,58	12.617,40	12.760,78	12.760,78	62.869.400
02. Sept. 2022	12.768,44	13.051,57	12.736,01	13.050,27	13.050,27	67.336.800
01. Sept. 2022	12.713,75	12.743,05	12.603,58	12.630,23	12.630,23	61.602.700
31. Aug. 2022	13.018,48	13.020,54	12.814,81	12.834,96	12.834,96	82.999.700
30. Aug. 2022	12.919,43	13.154,15	12.885,08	12.961,14	12.961,14	62.479.300
29. Aug. 2022	12.838,42	12.942,46	12.758,44	12.892,99	12.892,99	54.303.000
26. Aug. 2022	13.335,10	13.375,02	12.939,96	12.971,47	12.971,47	67.305.400
25. Aug. 2022	13.328,49	13.364,55	13.210,99	13.271,96	13.271,96	41.621.200
24. Aug. 2022	13.131,12	13.238,61	13.085,20	13.220,06	13.220,06	46.809.500
23. Aug. 2022	13.163,52	13.298,26	13.156,44	13.194,23	13.194,23	53.963.000
22. Aug. 2022	13.471,44	13.510,29	13.189,27	13.230,57	13.230,57	68.371.700
19. Aug. 2022	13.591,24	13.660,34	13.525,69	13.544,52	13.544,52	65.997.300
18. Aug. 2022	13.653,82	13.775,66	13.638,16	13.697,41	13.697,41	47.668.000
17. Aug. 2022	13.928,12	13.930,57	13.610,44	13.626,71	13.626,71	57.254.300
16. Aug. 2022	13.849,62	13.947,85	13.824,97	13.910,12	13.910,12	50.947.100
15. Aug. 2022	13.847,88	13.857,98	13.736,00	13.816,61	13.816,61	37.843.500
12. Aug. 2022	13.709,83	13.813,05	13.705,02	13.795,85	13.795,85	58.498.800
11. Aug. 2022	13.747,07	13.763,26	13.661,17	13.694,51	13.694,51	54.583.800
10. Aug. 2022	13.482,63	13.715,56	13.455,70	13.700,93	13.700,93	56.490.500
09. Aug. 2022	13.703,38	13.745,59	13.514,71	13.534,97	13.534,97	51.015.000
08. Aug. 2022	13.703,38	13.745,59	13.604,55	13.687,69	13.687,69	51.639.200
05. Aug. 2022	13.642,91	13.693,34	13.562,62	13.573,93	13.573,93	62.482.000
04. Aug. 2022	13.629,70	13.792,88	13.628,57	13.662,68	13.662,68	64.719.800
03. Aug. 2022	13.398,70	13.595,07	13.388,34	13.587,56	13.587,56	63.636.000
02. Aug. 2022	13.419,19	13.484,55	13.335,39	13.449,20	13.449,20	56.681.200
01. Aug. 2022	13.471,20	13.570,22	13.464,90	13.479,63	13.479,63	57.227.900
29. Juli 2022	13.353,28	13.515,03	13.340,59	13.484,05	13.484,05	82.631.600
28. Juli 2022	13.214,41	13.289,39	13.091,26	13.282,11	13.282,11	74.308.800
27. Juli 2022	13.158,64	13.204,58	13.089,96	13.166,38	13.166,38	79.894.900
26. Juli 2022	13.181,92	13.197,95	13.042,41	13.096,93	13.096,93	58.207.700
25. Juli 2022	13.183,24	13.337,06	13.151,86	13.210,32	13.210,32	56.561.100
22. Juli 2022	13.179,56	13.367,04	13.171,14	13.253,68	13.253,68	76.076.400
21. Juli 2022	13.261,82	13.318,64	13.097,75	13.246,64	13.246,64	87.886.300
20. Juli 2022	13.356,67	13.399,40	13.129,13	13.281,98	13.281,98	75.183.800
19. Juli 2022	12.884,83	13.351,20	12.827,89	13.308,41	13.308,41	73.418.300
18. Juli 2022	12.935,05	13.062,23	12.913,69	12.959,81	12.959,81	61.274.100
15. Juli 2022	12.562,15	12.875,67	12.532,94	12.864,72	12.864,72	77.498.400
14. Juli 2022	12.759,29	12.788,01	12.434,29	12.519,66	12.519,66	72.613.000
13. Juli 2022	12.800,87	12.851,90	12.625,22	12.756,32	12.756,32	63.030.200
12. Juli 2022	12.751,30	12.905,48	12.655,06	12.905,48	12.905,48	65.198.400
11. Juli 2022	12.783,09	12.934,87	12.774,23	12.832,44	12.832,44	55.461.200
08. Juli 2022	12.814,10	13.019,13	12.766,80	13.015,23	13.015,23	75.193.100
07. Juli 2022	12.757,63	12.867,71	12.693,65	12.843,22	12.843,22	79.392.500
06. Juli 2022	12.587,55	12.668,68	12.509,22	12.594,52	12.594,52	78.681.400
05. Juli 2022	12.851,29	12.870,24	12.390,95	12.401,20	12.401,20	90.489.700
04. Juli 2022	12.904,09	12.919,70	12.741,63	12.773,38	12.773,38	52.500.200
01. Juli 2022	12.627,66	12.894,38	12.623,23	12.813,03	12.813,03	80.285.900
30. Juni 2022	12.795,22	12.811,43	12.618,68	12.783,77	12.783,77	114.222.900
29. Juni 2022	13.089,99	13.132,36	12.946,76	13.003,35	13.003,35	70.350.700
28. Juni 2022	13.264,62	13.358,62	13.221,04	13.231,82	13.231,82	61.092.900
27. Juni 2022	13.217,90	13.378,42	13.126,86	13.186,07	13.186,07	69.024.800
24. Juni 2022	12.949,87	13.160,71	12.904,86	13.118,13	13.118,13	95.705.800
23. Juni 2022	13.082,62	13.120,31	12.912,59	12.912,59	12.912,59	99.254.200
22. Juni 2022	13.062,26	13.206,11	12.965,69	13.144,28	13.144,28	76.135.600
21. Juni 2022	13.335,15	13.443,77	13.273,20	13.292,40	13.292,40	64.763.900
20. Juni 2022	13.207,79	13.265,60	13.106,38	13.265,60	13.265,60	54.602.700
17. Juni 2022	13.092,85	13.237,70	13.020,42	13.126,26	13.126,26	190.391.800
16. Juni 2022	13.440,43	13.443,32	13.007,91	13.038,49	13.038,49	104.048.800
15. Juni 2022	13.480,50	13.566,80	13.358,40	13.485,29	13.485,29	80.763.200
14. Juni 2022	13.557,44	13.569,93	13.294,00	13.304,39	13.304,39	78.302.700
13. Juni 2022	13.564,47	13.648,84	13.379,87	13.427,03	13.427,03	91.214.200
10. Juni 2022	14.110,03	14.121,07	13.749,77	13.761,83	13.761,83	89.335.800
09. Juni 2022	14.364,59	14.420,73	14.186,93	14.198,80	14.198,80	64.865.200
08. Juni 2022	14.595,78	14.602,06	14.378,50	14.445,99	14.445,99	61.851.500
07. Juni 2022	14.569,30	14.590,69	14.458,34	14.556,62	14.556,62	51.840.700
06. Juni 2022	14.576,87	14.709,38	14.548,26	14.653,81	14.653,81	38.135.700
03. Juni 2022	14.585,18	14.589,91	14.443,11	14.460,09	14.460,09	46.395.500
02. Juni 2022	14.394,36	14.492,78	14.393,04	14.485,17	14.485,17	50.049.600
01. Juni 2022	14.478,37	14.489,00	14.329,51	14.340,47	14.340,47	68.008.900
31. Mai 2022	14.513,34	14.547,09	14.359,39	14.388,35	14.388,35	146.716.000
30. Mai 2022	14.572,80	14.589,45	14.509,58	14.575,98	14.575,98	54.721.200
27. Mai 2022	14.289,53	14.463,50	14.246,83	14.462,19	14.462,19	71.341.500
26. Mai 2022	14.025,44	14.253,61	14.025,44	14.231,29	14.231,29	57.436.000
25. Mai 2022	14.022,27	14.053,59	13.871,48	14.007,93	14.007,93	64.007.200
24. Mai 2022	14.043,22	14.105,06	13.917,08	13.919,75	13.919,75	70.956.400
23. Mai 2022	14.179,84	14.217,48	14.026,14	14.175,40	14.175,40	60.577.400
20. Mai 2022	13.968,26	14.161,32	13.944,16	13.981,91	13.981,91	83.084.600
19. Mai 2022	13.822,35	13.882,30	13.683,59	13.882,30	13.882,30	82.304.500
Um Splits berichtigter Schlusskurs.*Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.

Es werden weitere Daten geladen ...

Nikkei 22527.120,53+128,32(+0,48%)

Dow Jones 3030.273,87-42,45(-0,14%)

BTC-EUR20.300,56-390,62(-1,89%)

CMC Crypto 200456,09-2,31(-0,50%)

Nasdaq Compositive11.148,64-27,77(-0,25%)

S&P 5003.783,28-7,65(-0,20%)

DAX PERFORMANCE-INDEX (^GDAXI)

Nikkei 225
27.120,53
+128,32(+0,48%)

Dow Jones 30
30.273,87
-42,45(-0,14%)

BTC-EUR
20.300,56
-390,62(-1,89%)

CMC Crypto 200
456,09
-2,31(-0,50%)

Nasdaq Compositive
11.148,64
-27,77(-0,25%)

S&P 500
3.783,28
-7,65(-0,20%)