Mail

^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
17. Jan. 2020	13.513,48	13.557,78	13.497,30	13.526,13	13.526,13	86.342.800
16. Jan. 2020	13.463,46	13.492,74	13.382,98	13.429,43	13.429,43	39.611.800
15. Jan. 2020	13.444,95	13.458,91	13.388,48	13.432,30	13.432,30	72.046.400
14. Jan. 2020	13.439,20	13.487,90	13.362,20	13.456,49	13.456,49	74.555.400
13. Jan. 2020	13.521,86	13.529,21	13.404,72	13.451,52	13.451,52	67.208.300
10. Jan. 2020	13.533,46	13.548,20	13.483,31	13.483,31	13.483,31	77.941.000
09. Jan. 2020	13.474,76	13.523,34	13.456,78	13.495,06	13.495,06	86.965.600
08. Jan. 2020	13.140,49	13.334,04	13.106,27	13.320,18	13.320,18	88.178.800
07. Jan. 2020	13.199,59	13.283,88	13.166,40	13.226,83	13.226,83	78.282.300
06. Jan. 2020	13.085,49	13.143,11	12.948,17	13.126,99	13.126,99	71.778.600
03. Jan. 2020	13.266,39	13.282,74	13.120,72	13.219,14	13.219,14	80.793.400
02. Jan. 2020	13.233,71	13.425,03	13.225,16	13.385,93	13.385,93	75.341.400
30. Dez. 2019	13.301,43	13.316,62	13.244,17	13.249,01	13.249,01	31.427.400
27. Dez. 2019	13.338,32	13.381,44	13.311,52	13.337,11	13.337,11	43.758.600
23. Dez. 2019	13.304,77	13.331,86	13.285,55	13.300,98	13.300,98	56.215.400
20. Dez. 2019	13.210,26	13.324,11	13.201,80	13.318,90	13.318,90	170.723.200
19. Dez. 2019	13.226,70	13.248,98	13.140,22	13.211,96	13.211,96	84.018.200
18. Dez. 2019	13.266,35	13.286,00	13.215,88	13.222,16	13.222,16	71.001.000
17. Dez. 2019	13.391,27	13.394,47	13.269,43	13.287,83	13.287,83	79.260.500
16. Dez. 2019	13.349,86	13.425,85	13.338,38	13.407,66	13.407,66	71.200.800
13. Dez. 2019	13.383,26	13.423,41	13.255,55	13.282,72	13.282,72	106.137.100
12. Dez. 2019	13.167,56	13.287,81	13.105,07	13.221,64	13.221,64	83.998.800
11. Dez. 2019	13.075,43	13.169,77	13.042,70	13.146,74	13.146,74	69.220.500
10. Dez. 2019	13.065,83	13.091,71	12.886,55	13.070,72	13.070,72	80.064.000
09. Dez. 2019	13.147,57	13.170,77	13.100,24	13.105,61	13.105,61	50.345.100
06. Dez. 2019	13.087,51	13.171,21	13.055,98	13.166,58	13.166,58	60.141.700
05. Dez. 2019	13.144,38	13.188,64	13.054,80	13.054,80	13.054,80	54.216.400
04. Dez. 2019	12.998,66	13.157,36	12.995,32	13.140,57	13.140,57	68.441.900
03. Dez. 2019	13.039,61	13.086,03	12.927,07	12.989,29	12.989,29	87.003.100
02. Dez. 2019	13.264,93	13.338,25	12.954,50	12.964,68	12.964,68	105.692.200
29. Nov. 2019	13.179,25	13.290,33	13.165,07	13.236,38	13.236,38	71.753.700
28. Nov. 2019	13.247,61	13.259,29	13.215,71	13.245,58	13.245,58	36.771.000
27. Nov. 2019	13.291,09	13.314,92	13.219,43	13.287,07	13.287,07	67.304.300
26. Nov. 2019	13.256,40	13.261,98	13.193,75	13.236,42	13.236,42	89.580.100
25. Nov. 2019	13.247,51	13.268,97	13.210,25	13.246,45	13.246,45	54.920.200
22. Nov. 2019	13.145,77	13.244,57	13.120,63	13.163,88	13.163,88	74.716.200
21. Nov. 2019	13.083,00	13.171,85	13.043,90	13.137,70	13.137,70	74.515.800
20. Nov. 2019	13.127,45	13.182,22	13.071,33	13.158,14	13.158,14	68.735.300
19. Nov. 2019	13.235,28	13.374,27	13.187,91	13.221,12	13.221,12	68.664.200
18. Nov. 2019	13.255,78	13.282,41	13.137,88	13.207,01	13.207,01	69.775.200
15. Nov. 2019	13.261,72	13.261,72	13.172,89	13.241,75	13.241,75	81.039.800
14. Nov. 2019	13.198,33	13.219,30	13.159,69	13.180,23	13.180,23	81.582.700
13. Nov. 2019	13.244,05	13.273,82	13.139,25	13.230,07	13.230,07	77.193.800
12. Nov. 2019	13.243,53	13.308,26	13.214,66	13.283,51	13.283,51	82.741.400
11. Nov. 2019	13.170,18	13.225,62	13.144,09	13.198,37	13.198,37	72.597.200
08. Nov. 2019	13.248,62	13.278,18	13.195,83	13.228,56	13.228,56	95.599.200
07. Nov. 2019	13.258,26	13.300,76	13.227,37	13.289,46	13.289,46	117.100.600
06. Nov. 2019	13.150,94	13.187,66	13.110,91	13.179,89	13.179,89	80.045.600
05. Nov. 2019	13.134,33	13.166,08	13.112,65	13.148,50	13.148,50	83.190.400
04. Nov. 2019	13.022,95	13.171,17	13.019,18	13.136,28	13.136,28	84.782.400
01. Nov. 2019	12.912,09	12.992,07	12.896,72	12.961,05	12.961,05	65.905.400
31. Okt. 2019	12.937,59	12.953,34	12.795,09	12.866,79	12.866,79	100.660.900
30. Okt. 2019	12.929,42	12.944,26	12.830,33	12.910,23	12.910,23	100.397.400
29. Okt. 2019	12.946,34	12.951,88	12.897,34	12.939,62	12.939,62	76.948.300
28. Okt. 2019	12.897,40	12.986,49	12.892,84	12.941,71	12.941,71	69.024.100
25. Okt. 2019	12.886,42	12.895,85	12.834,00	12.894,51	12.894,51	59.800.700
24. Okt. 2019	12.860,63	12.914,24	12.820,67	12.872,10	12.872,10	84.318.900
23. Okt. 2019	12.702,92	12.819,22	12.699,85	12.798,19	12.798,19	76.218.700
22. Okt. 2019	12.757,73	12.791,31	12.730,70	12.754,69	12.754,69	79.430.700
21. Okt. 2019	12.661,93	12.787,35	12.646,28	12.747,96	12.747,96	80.978.200
18. Okt. 2019	12.637,01	12.700,38	12.603,17	12.633,60	12.633,60	88.676.100
17. Okt. 2019	12.655,32	12.814,49	12.647,86	12.654,95	12.654,95	99.302.200
16. Okt. 2019	12.644,18	12.698,37	12.603,83	12.670,11	12.670,11	99.475.900
15. Okt. 2019	12.565,68	12.682,40	12.511,90	12.629,79	12.629,79	94.185.500
14. Okt. 2019	12.468,78	12.495,24	12.387,95	12.486,56	12.486,56	59.086.900
11. Okt. 2019	12.248,88	12.511,65	12.240,94	12.511,65	12.511,65	100.870.000
10. Okt. 2019	12.082,89	12.202,71	12.029,46	12.164,20	12.164,20	88.437.900
09. Okt. 2019	11.973,82	12.165,53	11.953,12	12.094,26	12.094,26	68.812.700
08. Okt. 2019	12.097,89	12.097,94	11.933,02	11.970,20	11.970,20	80.877.600
07. Okt. 2019	12.008,77	12.105,09	11.969,32	12.097,43	12.097,43	65.614.000
04. Okt. 2019	11.958,31	12.012,91	11.878,98	12.012,81	12.012,81	88.134.300
02. Okt. 2019	12.221,74	12.226,86	11.925,25	11.925,25	11.925,25	95.636.000
01. Okt. 2019	12.469,67	12.497,28	12.263,83	12.263,83	12.263,83	78.839.200
30. Sept. 2019	12.367,81	12.441,03	12.346,94	12.428,08	12.428,08	70.129.900
27. Sept. 2019	12.327,79	12.404,47	12.324,71	12.380,94	12.380,94	66.140.900
26. Sept. 2019	12.227,77	12.313,15	12.223,29	12.288,54	12.288,54	78.923.300
25. Sept. 2019	12.250,08	12.261,06	12.141,82	12.234,18	12.234,18	72.631.600
24. Sept. 2019	12.368,96	12.375,31	12.307,15	12.307,15	12.307,15	60.350.800
23. Sept. 2019	12.432,30	12.441,02	12.264,14	12.342,33	12.342,33	80.383.600
20. Sept. 2019	12.462,57	12.490,84	12.418,50	12.468,01	12.468,01	192.994.000
19. Sept. 2019	12.355,92	12.466,78	12.354,83	12.457,70	12.457,70	81.542.000
18. Sept. 2019	12.361,23	12.416,05	12.354,49	12.389,62	12.389,62	70.537.600
17. Sept. 2019	12.370,96	12.392,97	12.303,51	12.372,61	12.372,61	77.784.600
16. Sept. 2019	12.387,68	12.421,25	12.362,98	12.380,31	12.380,31	80.505.200
13. Sept. 2019	12.412,72	12.494,25	12.408,93	12.468,53	12.468,53	90.990.500
12. Sept. 2019	12.399,40	12.471,83	12.311,81	12.410,25	12.410,25	111.214.300
11. Sept. 2019	12.341,84	12.394,28	12.317,61	12.359,07	12.359,07	90.579.200
10. Sept. 2019	12.210,88	12.292,14	12.179,88	12.268,71	12.268,71	107.899.800
09. Sept. 2019	12.210,87	12.245,11	12.189,60	12.226,10	12.226,10	74.246.100
06. Sept. 2019	12.146,00	12.205,10	12.131,29	12.191,73	12.191,73	80.411.000
05. Sept. 2019	12.117,90	12.151,31	12.084,17	12.126,78	12.126,78	89.831.600
04. Sept. 2019	12.043,96	12.078,40	11.999,83	12.025,04	12.025,04	63.323.800
03. Sept. 2019	11.921,94	11.956,69	11.869,28	11.910,86	11.910,86	66.704.200
02. Sept. 2019	11.939,99	11.994,11	11.929,91	11.953,78	11.953,78	46.207.600
30. Aug. 2019	11.850,30	11.989,44	11.845,16	11.939,28	11.939,28	77.686.500
29. Aug. 2019	11.686,84	11.853,91	11.661,73	11.838,88	11.838,88	72.992.700
28. Aug. 2019	11.704,67	11.717,79	11.573,64	11.701,02	11.701,02	59.962.600
27. Aug. 2019	11.638,51	11.778,62	11.616,09	11.730,02	11.730,02	82.363.700
26. Aug. 2019	11.619,66	11.696,78	11.551,99	11.658,04	11.658,04	54.752.500
23. Aug. 2019	11.805,48	11.823,12	11.611,51	11.611,51	11.611,51	90.301.100
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