^GDAXI - DAX PERFORMANCE-INDEX
XETRA - XETRA Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Juli 2018 | 12.740,68 | 12.759,42 | 12.658,37 | 12.686,29 | 12.686,29 | - |
| 18. Juli 2018 | 12.728,41 | 12.778,96 | 12.715,52 | 12.765,94 | 12.765,94 | 87.635.000 |
| 17. Juli 2018 | 12.566,97 | 12.688,50 | 12.522,05 | 12.661,54 | 12.661,54 | 91.976.300 |
| 16. Juli 2018 | 12.530,98 | 12.604,24 | 12.506,99 | 12.561,02 | 12.561,02 | 97.107.500 |
| 13. Juli 2018 | 12.549,23 | 12.583,79 | 12.499,30 | 12.540,73 | 12.540,73 | - |
| 12. Juli 2018 | 12.464,06 | 12.505,20 | 12.408,63 | 12.492,97 | 12.492,97 | 72.314.800 |
| 11. Juli 2018 | 12.506,99 | 12.514,75 | 12.398,47 | 12.417,13 | 12.417,13 | 84.350.300 |
| 10. Juli 2018 | 12.580,31 | 12.639,79 | 12.530,71 | 12.609,85 | 12.609,85 | 81.853.500 |
| 09. Juli 2018 | 12.541,74 | 12.559,97 | 12.490,40 | 12.543,89 | 12.543,89 | 74.724.300 |
| 06. Juli 2018 | 12.506,27 | 12.508,08 | 12.426,40 | 12.496,17 | 12.496,17 | - |
| 05. Juli 2018 | 12.363,05 | 12.516,51 | 12.361,86 | 12.464,29 | 12.464,29 | 114.460.400 |
| 04. Juli 2018 | 12.323,75 | 12.350,68 | 12.284,56 | 12.317,61 | 12.317,61 | 78.417.600 |
| 03. Juli 2018 | 12.321,07 | 12.428,14 | 12.278,39 | 12.349,14 | 12.349,14 | 93.526.400 |
| 02. Juli 2018 | 12.147,94 | 12.301,93 | 12.132,72 | 12.238,17 | 12.238,17 | 93.436.600 |
| 29. Juni 2018 | 12.322,64 | 12.382,87 | 12.260,91 | 12.306,00 | 12.306,00 | 114.043.400 |
| 28. Juni 2018 | 12.289,81 | 12.375,37 | 12.104,41 | 12.177,23 | 12.177,23 | 107.207.500 |
| 27. Juni 2018 | 12.247,75 | 12.439,91 | 12.124,87 | 12.348,61 | 12.348,61 | 127.889.100 |
| 26. Juni 2018 | 12.333,44 | 12.355,86 | 12.188,50 | 12.234,34 | 12.234,34 | 62.457.100 |
| 25. Juni 2018 | 12.497,48 | 12.518,89 | 12.270,33 | 12.270,33 | 12.270,33 | 98.566.500 |
| 22. Juni 2018 | 12.507,72 | 12.579,72 | 12.486,26 | 12.579,72 | 12.579,72 | 83.725.600 |
| 21. Juni 2018 | 12.699,71 | 12.719,45 | 12.472,98 | 12.511,91 | 12.511,91 | 111.154.800 |
| 20. Juni 2018 | 12.731,66 | 12.760,20 | 12.670,78 | 12.695,16 | 12.695,16 | 89.617.400 |
| 19. Juni 2018 | 12.647,07 | 12.708,71 | 12.594,51 | 12.677,97 | 12.677,97 | 102.502.200 |
| 18. Juni 2018 | 12.945,53 | 12.982,92 | 12.784,48 | 12.834,11 | 12.834,11 | 89.102.600 |
| 15. Juni 2018 | 13.115,85 | 13.170,05 | 13.010,54 | 13.010,55 | 13.010,55 | 257.670.500 |
| 14. Juni 2018 | 12.806,07 | 13.135,97 | 12.800,66 | 13.107,10 | 13.107,10 | 136.091.200 |
| 13. Juni 2018 | 12.857,16 | 12.905,67 | 12.781,23 | 12.890,58 | 12.890,58 | 105.696.700 |
| 12. Juni 2018 | 12.924,03 | 12.948,52 | 12.816,07 | 12.842,30 | 12.842,30 | 100.645.600 |
| 11. Juni 2018 | 12.816,32 | 12.861,95 | 12.751,66 | 12.842,91 | 12.842,91 | 108.719.300 |
| 08. Juni 2018 | 12.668,77 | 12.795,64 | 12.610,68 | 12.766,55 | 12.766,55 | 115.025.300 |
| 07. Juni 2018 | 12.877,85 | 12.914,85 | 12.760,54 | 12.811,05 | 12.811,05 | 94.068.000 |
| 06. Juni 2018 | 12.813,39 | 12.872,90 | 12.729,23 | 12.830,07 | 12.830,07 | 106.976.800 |
| 05. Juni 2018 | 12.766,16 | 12.925,24 | 12.753,30 | 12.787,13 | 12.787,13 | 107.898.300 |
| 04. Juni 2018 | 12.839,44 | 12.846,26 | 12.714,03 | 12.770,75 | 12.770,75 | 84.511.600 |
| 01. Juni 2018 | 12.678,07 | 12.800,45 | 12.660,79 | 12.724,27 | 12.724,27 | 123.414.600 |
| 31. Mai 2018 | 12.796,16 | 12.803,60 | 12.547,61 | 12.604,89 | 12.604,89 | 184.309.000 |
| 30. Mai 2018 | 12.693,33 | 12.783,76 | 12.663,37 | 12.783,76 | 12.783,76 | 122.609.400 |
| 29. Mai 2018 | 12.786,15 | 12.803,29 | 12.608,70 | 12.666,51 | 12.666,51 | 153.964.500 |
| 28. Mai 2018 | 13.016,55 | 13.040,63 | 12.828,26 | 12.863,46 | 12.863,46 | 69.766.800 |
| 25. Mai 2018 | 12.917,15 | 13.002,47 | 12.852,17 | 12.938,01 | 12.938,01 | 104.044.700 |
| 24. Mai 2018 | 12.955,94 | 13.006,44 | 12.801,82 | 12.855,09 | 12.855,09 | 143.763.000 |
| 23. Mai 2018 | 13.138,83 | 13.148,05 | 12.929,90 | 12.976,84 | 12.976,84 | 105.439.100 |
| 22. Mai 2018 | 13.132,56 | 13.204,31 | 13.061,77 | 13.169,92 | 13.169,92 | 109.116.500 |
| 21. Mai 2018 | - | - | - | - | - | - |
| 18. Mai 2018 | 13.115,63 | 13.133,19 | 13.051,13 | 13.077,72 | 13.077,72 | 124.262.900 |
| 17. Mai 2018 | 12.985,14 | 13.114,63 | 12.981,89 | 13.114,61 | 13.114,61 | 92.016.400 |
| 16. Mai 2018 | 12.983,49 | 13.030,76 | 12.960,53 | 12.996,33 | 12.996,33 | 104.171.700 |
| 15. Mai 2018 | 12.947,97 | 13.006,34 | 12.918,29 | 12.970,04 | 12.970,04 | 106.592.400 |
| 14. Mai 2018 | 13.009,83 | 13.015,10 | 12.927,24 | 12.977,71 | 12.977,71 | 77.168.000 |
| 11. Mai 2018 | 13.023,00 | 13.033,30 | 12.964,00 | 13.001,24 | 13.001,24 | 83.673.800 |
| 10. Mai 2018 | 12.975,09 | 13.034,21 | 12.928,51 | 13.022,87 | 13.022,87 | 72.155.400 |
| 09. Mai 2018 | 12.917,82 | 12.962,52 | 12.890,38 | 12.943,06 | 12.943,06 | 102.677.600 |
| 08. Mai 2018 | 12.924,23 | 12.933,67 | 12.855,09 | 12.912,21 | 12.912,21 | 95.587.900 |
| 07. Mai 2018 | 12.827,43 | 12.961,05 | 12.813,55 | 12.948,14 | 12.948,14 | 64.800.000 |
| 04. Mai 2018 | 12.733,19 | 12.819,60 | 12.707,86 | 12.819,60 | 12.819,60 | 99.070.000 |
| 03. Mai 2018 | 12.775,66 | 12.798,16 | 12.665,33 | 12.690,15 | 12.690,15 | 98.817.100 |
| 02. Mai 2018 | 12.610,78 | 12.827,54 | 12.605,38 | 12.802,25 | 12.802,25 | 110.911.800 |
| 30. Apr. 2018 | 12.606,27 | 12.622,93 | 12.563,74 | 12.612,11 | 12.612,11 | 96.521.000 |
| 27. Apr. 2018 | 12.572,72 | 12.627,71 | 12.518,03 | 12.580,87 | 12.580,87 | - |
| 26. Apr. 2018 | 12.395,90 | 12.503,22 | 12.383,95 | 12.500,47 | 12.500,47 | 119.856.800 |
| 25. Apr. 2018 | 12.456,82 | 12.484,78 | 12.312,27 | 12.422,30 | 12.422,30 | 108.576.800 |
| 24. Apr. 2018 | 12.602,41 | 12.647,16 | 12.481,30 | 12.550,82 | 12.550,82 | 106.073.600 |
| 23. Apr. 2018 | 12.538,16 | 12.588,23 | 12.466,47 | 12.572,39 | 12.572,39 | 78.154.600 |
| 20. Apr. 2018 | 12.555,96 | 12.585,37 | 12.490,77 | 12.540,50 | 12.540,50 | 111.680.200 |
| 19. Apr. 2018 | 12.595,61 | 12.595,61 | 12.534,63 | 12.567,42 | 12.567,42 | 70.668.500 |
| 18. Apr. 2018 | 12.597,58 | 12.640,25 | 12.548,45 | 12.590,83 | 12.590,83 | 83.029.000 |
| 17. Apr. 2018 | 12.443,20 | 12.614,25 | 12.417,26 | 12.585,57 | 12.585,57 | 85.350.700 |
| 16. Apr. 2018 | 12.478,99 | 12.487,04 | 12.375,63 | 12.391,41 | 12.391,41 | 62.656.800 |
| 13. Apr. 2018 | 12.461,31 | 12.523,97 | 12.411,65 | 12.442,40 | 12.442,40 | 76.693.800 |
| 12. Apr. 2018 | 12.282,39 | 12.434,24 | 12.263,70 | 12.415,01 | 12.415,01 | 82.053.600 |
| 11. Apr. 2018 | 12.372,07 | 12.381,53 | 12.256,59 | 12.293,97 | 12.293,97 | 98.812.700 |
| 10. Apr. 2018 | 12.389,90 | 12.428,90 | 12.334,95 | 12.397,32 | 12.397,32 | 99.355.700 |
| 09. Apr. 2018 | 12.311,02 | 12.371,11 | 12.205,39 | 12.261,75 | 12.261,75 | 77.287.300 |
| 06. Apr. 2018 | 12.242,94 | 12.290,03 | 12.202,05 | 12.241,27 | 12.241,27 | 87.009.100 |
| 05. Apr. 2018 | 12.153,61 | 12.322,37 | 12.135,64 | 12.305,19 | 12.305,19 | 109.092.300 |
| 04. Apr. 2018 | 12.000,47 | 12.011,12 | 11.792,35 | 11.957,90 | 11.957,90 | 107.305.000 |
| 03. Apr. 2018 | 11.997,47 | 12.069,48 | 11.913,62 | 12.002,45 | 12.002,45 | 95.226.700 |
| 29. März 2018 | 11.956,34 | 12.151,31 | 11.942,28 | 12.096,73 | 12.096,73 | 111.589.200 |
| 28. März 2018 | 11.868,08 | 11.961,16 | 11.770,40 | 11.940,71 | 11.940,71 | 113.396.700 |
| 27. März 2018 | 11.996,35 | 12.042,78 | 11.927,91 | 11.970,83 | 11.970,83 | 98.677.800 |
| 26. März 2018 | 11.919,64 | 11.984,50 | 11.726,62 | 11.787,26 | 11.787,26 | 99.857.900 |
| 23. März 2018 | 11.995,51 | 12.001,78 | 11.818,70 | 11.886,31 | 11.886,31 | 145.617.800 |
| 22. März 2018 | 12.187,73 | 12.267,17 | 12.009,50 | 12.100,08 | 12.100,08 | 138.428.600 |
| 21. März 2018 | 12.336,76 | 12.344,09 | 12.250,37 | 12.309,15 | 12.309,15 | 108.917.200 |
| 20. März 2018 | 12.261,19 | 12.320,00 | 12.191,55 | 12.307,33 | 12.307,33 | 72.907.500 |
| 19. März 2018 | 12.346,51 | 12.369,77 | 12.183,79 | 12.217,02 | 12.217,02 | 97.309.700 |
| 16. März 2018 | 12.345,56 | 12.454,02 | 12.337,62 | 12.389,58 | 12.389,58 | 212.840.100 |
| 15. März 2018 | 12.284,14 | 12.378,39 | 12.239,96 | 12.345,56 | 12.345,56 | 106.658.200 |
| 14. März 2018 | 12.212,49 | 12.322,89 | 12.202,76 | 12.237,74 | 12.237,74 | 104.202.200 |
| 13. März 2018 | 12.425,69 | 12.459,90 | 12.162,47 | 12.221,03 | 12.221,03 | 131.887.900 |
| 12. März 2018 | 12.453,30 | 12.454,96 | 12.361,01 | 12.418,39 | 12.418,39 | 136.801.400 |
| 09. März 2018 | 12.331,64 | 12.407,98 | 12.284,57 | 12.346,68 | 12.346,68 | 96.109.700 |
| 08. März 2018 | 12.237,94 | 12.382,69 | 12.177,12 | 12.355,57 | 12.355,57 | 97.759.800 |
| 07. März 2018 | 12.060,09 | 12.275,69 | 12.020,61 | 12.245,36 | 12.245,36 | 92.920.300 |
| 06. März 2018 | 12.229,29 | 12.259,58 | 12.110,34 | 12.113,87 | 12.113,87 | 104.517.000 |
| 05. März 2018 | 11.831,57 | 12.110,18 | 11.830,98 | 12.090,87 | 12.090,87 | 109.920.600 |
| 02. März 2018 | 12.051,89 | 12.081,40 | 11.877,66 | 11.913,71 | 11.913,71 | 120.480.800 |
| 01. März 2018 | 12.386,40 | 12.387,88 | 12.143,14 | 12.190,94 | 12.190,94 | 113.680.600 |
| 28. Feb. 2018 | 12.427,46 | 12.516,92 | 12.417,96 | 12.435,85 | 12.435,85 | 93.391.300 |
| 27. Feb. 2018 | 12.573,65 | 12.577,56 | 12.436,13 | 12.490,73 | 12.490,73 | 89.864.600 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
