Deutsche Märkte geschlossen
DAX
12.305,11
+40,80 (+0,33%)Euro Stoxx 50
3.491,19
+17,65 (+0,51%)Dow Jones 30
21.713,01
+99,58 (+0,46%)
DAX (^GDAXI)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12.305,11+40,80 (+0,33%)
Börsenschluss: 5:45PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Schlusskurs | Berichtigter Kurs* | Volumen |
|---|---|---|---|---|---|---|
| 26. Juli 2017 | 12.260,30 | 12.341,03 | 12.255,74 | 12.305,11 | 12.305,11 | - |
| 25. Juli 2017 | 12.228,32 | 12.301,67 | 12.211,14 | 12.264,31 | 12.264,31 | 78.204.400 |
| 24. Juli 2017 | 12.228,63 | 12.235,85 | 12.142,01 | 12.208,95 | 12.208,95 | - |
| 21. Juli 2017 | 12.424,80 | 12.464,12 | 12.190,89 | 12.240,06 | 12.240,06 | 132.722.600 |
| 20. Juli 2017 | 12.514,84 | 12.575,52 | 12.392,19 | 12.447,25 | 12.447,25 | 104.089.900 |
| 19. Juli 2017 | 12.468,06 | 12.475,17 | 12.418,67 | 12.452,05 | 12.452,05 | 75.200.200 |
| 18. Juli 2017 | 12.540,93 | 12.572,86 | 12.384,61 | 12.430,39 | 12.430,39 | 86.983.300 |
| 17. Juli 2017 | 12.652,37 | 12.656,13 | 12.542,96 | 12.587,16 | 12.587,16 | 53.127.900 |
| 14. Juli 2017 | 12.642,65 | 12.662,01 | 12.577,33 | 12.631,72 | 12.631,72 | 68.298.600 |
| 13. Juli 2017 | 12.614,13 | 12.676,52 | 12.613,52 | 12.641,33 | 12.641,33 | 79.125.000 |
| 12. Juli 2017 | 12.469,85 | 12.648,19 | 12.468,16 | 12.626,58 | 12.626,58 | 96.765.800 |
| 11. Juli 2017 | 12.479,67 | 12.539,18 | 12.417,85 | 12.437,02 | 12.437,02 | 72.659.800 |
| 10. Juli 2017 | 12.464,96 | 12.482,95 | 12.406,20 | 12.445,92 | 12.445,92 | 69.350.000 |
| 07. Juli 2017 | 12.376,19 | 12.388,68 | 12.339,91 | 12.388,68 | 12.388,68 | 79.018.600 |
| 06. Juli 2017 | 12.474,51 | 12.490,72 | 12.316,43 | 12.381,25 | 12.381,25 | 112.350.300 |
| 05. Juli 2017 | 12.432,41 | 12.496,82 | 12.406,69 | 12.453,68 | 12.453,68 | 82.624.300 |
| 04. Juli 2017 | 12.413,60 | 12.481,81 | 12.411,56 | 12.437,13 | 12.437,13 | 64.565.700 |
| 03. Juli 2017 | 12.396,34 | 12.486,29 | 12.390,73 | 12.475,31 | 12.475,31 | 77.064.400 |
| 30. Juni 2017 | 12.424,50 | 12.459,69 | 12.319,00 | 12.325,12 | 12.325,12 | 103.836.900 |
| 29. Juni 2017 | 12.707,48 | 12.729,18 | 12.396,13 | 12.416,19 | 12.416,19 | 115.458.700 |
| 28. Juni 2017 | 12.586,06 | 12.671,28 | 12.536,86 | 12.647,27 | 12.647,27 | 103.590.500 |
| 27. Juni 2017 | 12.728,50 | 12.751,20 | 12.644,95 | 12.671,02 | 12.671,02 | 107.010.400 |
| 26. Juni 2017 | 12.783,89 | 12.841,31 | 12.752,75 | 12.770,83 | 12.770,83 | 68.282.500 |
| 23. Juni 2017 | 12.757,97 | 12.787,22 | 12.677,40 | 12.733,41 | 12.733,41 | 76.118.600 |
| 22. Juni 2017 | 12.758,66 | 12.806,02 | 12.717,29 | 12.794,00 | 12.794,00 | 71.786.400 |
| 21. Juni 2017 | 12.792,32 | 12.804,42 | 12.708,99 | 12.774,26 | 12.774,26 | 69.868.700 |
| 20. Juni 2017 | 12.938,04 | 12.951,54 | 12.814,76 | 12.814,79 | 12.814,79 | 79.018.800 |
| 19. Juni 2017 | 12.849,99 | 12.912,85 | 12.833,01 | 12.888,95 | 12.888,95 | 77.935.300 |
| 16. Juni 2017 | 12.746,05 | 12.762,35 | 12.707,59 | 12.752,73 | 12.752,73 | 216.892.800 |
| 15. Juni 2017 | 12.801,91 | 12.804,47 | 12.620,90 | 12.691,81 | 12.691,81 | 119.859.300 |
| 14. Juni 2017 | 12.798,26 | 12.921,17 | 12.788,70 | 12.805,95 | 12.805,95 | 103.932.600 |
| 13. Juni 2017 | 12.739,50 | 12.790,30 | 12.727,83 | 12.764,98 | 12.764,98 | 74.520.800 |
| 12. Juni 2017 | 12.760,39 | 12.782,73 | 12.666,39 | 12.690,44 | 12.690,44 | 94.035.600 |
| 09. Juni 2017 | 12.711,53 | 12.821,03 | 12.711,53 | 12.815,72 | 12.815,72 | 90.523.800 |
| 08. Juni 2017 | 12.688,54 | 12.740,36 | 12.684,71 | 12.713,58 | 12.713,58 | 97.505.300 |
| 07. Juni 2017 | 12.659,97 | 12.746,42 | 12.640,52 | 12.672,49 | 12.672,49 | 123.266.300 |
| 06. Juni 2017 | 12.768,46 | 12.788,34 | 12.679,58 | 12.690,12 | 12.690,12 | 81.639.700 |
| 05. Juni 2017 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | - |
| 02. Juni 2017 | 12.735,00 | 12.878,59 | 12.734,78 | 12.822,94 | 12.822,94 | 88.411.500 |
| 01. Juni 2017 | 12.623,61 | 12.677,60 | 12.621,53 | 12.664,92 | 12.664,92 | 87.581.100 |
| 31. Mai 2017 | 12.612,52 | 12.709,13 | 12.582,80 | 12.615,06 | 12.615,06 | 136.040.800 |
| 30. Mai 2017 | 12.583,82 | 12.648,10 | 12.567,22 | 12.598,68 | 12.598,68 | 72.307.400 |
| 29. Mai 2017 | 12.588,80 | 12.633,37 | 12.578,58 | 12.628,95 | 12.628,95 | 36.925.100 |
| 26. Mai 2017 | 12.604,40 | 12.611,49 | 12.529,51 | 12.602,18 | 12.602,18 | 73.290.800 |
| 25. Mai 2017 | 12.693,84 | 12.697,66 | 12.543,77 | 12.621,72 | 12.621,72 | 57.697.300 |
| 24. Mai 2017 | 12.631,39 | 12.662,05 | 12.617,76 | 12.642,87 | 12.642,87 | 71.515.700 |
| 23. Mai 2017 | 12.597,54 | 12.703,74 | 12.593,33 | 12.659,15 | 12.659,15 | 88.301.200 |
| 22. Mai 2017 | 12.664,97 | 12.670,26 | 12.571,06 | 12.619,46 | 12.619,46 | 73.068.700 |
| 19. Mai 2017 | 12.612,30 | 12.658,55 | 12.596,72 | 12.638,69 | 12.638,69 | 118.293.100 |
| 18. Mai 2017 | 12.608,19 | 12.634,26 | 12.489,95 | 12.590,06 | 12.590,06 | 119.778.200 |
| 17. Mai 2017 | 12.700,12 | 12.786,89 | 12.587,45 | 12.631,61 | 12.631,61 | 105.679.600 |
| 16. Mai 2017 | 12.787,69 | 12.841,66 | 12.776,02 | 12.804,53 | 12.804,53 | 77.912.000 |
| 15. Mai 2017 | 12.824,05 | 12.832,29 | 12.729,49 | 12.807,04 | 12.807,04 | 84.466.400 |
| 12. Mai 2017 | 12.728,84 | 12.771,00 | 12.714,38 | 12.770,41 | 12.770,41 | 106.195.300 |
| 11. Mai 2017 | 12.767,13 | 12.772,88 | 12.662,49 | 12.711,06 | 12.711,06 | 100.141.500 |
| 10. Mai 2017 | 12.728,97 | 12.776,08 | 12.715,67 | 12.757,46 | 12.757,46 | 104.830.700 |
| 09. Mai 2017 | 12.732,74 | 12.783,23 | 12.703,96 | 12.749,12 | 12.749,12 | 109.857.600 |
| 08. Mai 2017 | 12.758,48 | 12.762,04 | 12.659,70 | 12.694,55 | 12.694,55 | 97.719.300 |
| 05. Mai 2017 | 12.601,46 | 12.718,66 | 12.591,75 | 12.716,89 | 12.716,89 | 104.480.300 |
| 04. Mai 2017 | 12.552,06 | 12.648,22 | 12.539,71 | 12.647,78 | 12.647,78 | 102.442.000 |
| 03. Mai 2017 | 12.502,36 | 12.532,25 | 12.477,87 | 12.527,84 | 12.527,84 | 79.318.800 |
| 02. Mai 2017 | 12.478,46 | 12.511,17 | 12.433,51 | 12.507,90 | 12.507,90 | 85.263.200 |
| 28. Apr. 2017 | 12.417,89 | 12.462,11 | 12.414,10 | 12.438,01 | 12.438,01 | 101.811.900 |
| 27. Apr. 2017 | 12.440,01 | 12.478,28 | 12.426,99 | 12.443,79 | 12.443,79 | 101.179.400 |
| 26. Apr. 2017 | 12.466,50 | 12.486,29 | 12.442,37 | 12.472,80 | 12.472,80 | 87.667.300 |
| 25. Apr. 2017 | 12.457,83 | 12.482,90 | 12.439,11 | 12.467,04 | 12.467,04 | 91.489.400 |
| 24. Apr. 2017 | 12.296,56 | 12.456,18 | 12.289,37 | 12.454,98 | 12.454,98 | 186.060.600 |
| 21. Apr. 2017 | 12.032,78 | 12.091,33 | 12.009,12 | 12.048,57 | 12.048,57 | 106.406.900 |
| 20. Apr. 2017 | 11.968,06 | 12.050,66 | 11.941,57 | 12.027,32 | 12.027,32 | 82.816.800 |
| 19. Apr. 2017 | 12.014,03 | 12.040,23 | 12.001,86 | 12.016,45 | 12.016,45 | 83.247.900 |
| 18. Apr. 2017 | 12.135,61 | 12.162,47 | 11.996,74 | 12.000,44 | 12.000,44 | 87.088.100 |
| 13. Apr. 2017 | 12.137,57 | 12.147,70 | 12.089,94 | 12.109,00 | 12.109,00 | 73.577.600 |
| 12. Apr. 2017 | 12.174,96 | 12.242,76 | 12.123,12 | 12.154,70 | 12.154,70 | 74.185.200 |
| 11. Apr. 2017 | 12.149,40 | 12.221,43 | 12.049,93 | 12.139,35 | 12.139,35 | 81.596.000 |
| 10. Apr. 2017 | 12.244,50 | 12.246,88 | 12.178,10 | 12.200,52 | 12.200,52 | 56.772.300 |
| 07. Apr. 2017 | 12.174,51 | 12.225,06 | 12.144,98 | 12.225,06 | 12.225,06 | 71.891.000 |
| 06. Apr. 2017 | 12.147,37 | 12.242,50 | 12.119,04 | 12.230,89 | 12.230,89 | 74.256.200 |
| 05. Apr. 2017 | 12.280,06 | 12.293,13 | 12.212,17 | 12.217,54 | 12.217,54 | 84.216.400 |
| 04. Apr. 2017 | 12.255,72 | 12.288,78 | 12.225,38 | 12.282,34 | 12.282,34 | 114.566.700 |
| 03. Apr. 2017 | 12.368,82 | 12.375,58 | 12.256,94 | 12.257,20 | 12.257,20 | 85.845.700 |
| 31. März 2017 | 12.241,57 | 12.313,29 | 12.230,17 | 12.312,87 | 12.312,87 | 109.664.900 |
| 30. März 2017 | 12.220,64 | 12.258,37 | 12.200,34 | 12.256,43 | 12.256,43 | 85.850.100 |
| 29. März 2017 | 12.195,86 | 12.233,76 | 12.180,83 | 12.203,00 | 12.203,00 | 101.247.900 |
| 28. März 2017 | 12.062,69 | 12.158,72 | 12.045,17 | 12.149,42 | 12.149,42 | 92.961.200 |
| 27. März 2017 | 11.957,65 | 11.996,35 | 11.916,07 | 11.996,07 | 11.996,07 | 86.289.200 |
| 24. März 2017 | 12.033,27 | 12.082,67 | 12.010,33 | 12.064,27 | 12.064,27 | 92.696.000 |
| 23. März 2017 | 11.914,20 | 12.043,67 | 11.896,68 | 12.039,68 | 12.039,68 | 84.715.200 |
| 22. März 2017 | 11.870,78 | 11.934,35 | 11.850,27 | 11.904,12 | 11.904,12 | 106.874.600 |
| 21. März 2017 | 12.083,01 | 12.111,24 | 11.938,42 | 11.962,13 | 11.962,13 | 130.893.800 |
| 20. März 2017 | 12.050,81 | 12.082,31 | 12.033,24 | 12.052,90 | 12.052,90 | 107.350.200 |
| 17. März 2017 | 12.039,24 | 12.117,90 | 12.018,27 | 12.095,24 | 12.095,24 | 187.435.700 |
| 16. März 2017 | 12.140,30 | 12.156,44 | 12.046,07 | 12.083,18 | 12.083,18 | 119.337.500 |
| 15. März 2017 | 12.000,44 | 12.027,05 | 11.977,32 | 12.009,87 | 12.009,87 | 101.358.200 |
| 14. März 2017 | 11.987,34 | 12.002,75 | 11.930,38 | 11.988,79 | 11.988,79 | 105.152.600 |
| 13. März 2017 | 11.954,80 | 12.006,01 | 11.949,03 | 11.990,03 | 11.990,03 | 75.690.500 |
| 10. März 2017 | 12.018,48 | 12.067,07 | 11.936,81 | 11.963,18 | 11.963,18 | 107.316.000 |
| 09. März 2017 | 11.923,51 | 12.024,70 | 11.917,78 | 11.978,39 | 11.978,39 | 102.964.600 |
| 08. März 2017 | 11.922,86 | 12.017,28 | 11.922,31 | 11.967,31 | 11.967,31 | 96.140.500 |
| 07. März 2017 | 11.963,76 | 11.988,87 | 11.935,33 | 11.966,14 | 11.966,14 | 76.452.900 |
| 06. März 2017 | 11.956,81 | 11.998,83 | 11.921,57 | 11.958,40 | 11.958,40 | 96.192.800 |
| *Close price adjusted for splits.*Schlusspreis nach Berichtigung für Dividenden und Splits. | ||||||
Es werden weitere Daten geladen ...
