Deutsche Märkte geschlossen

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
11.560,51-503,09 (-4,17%)
Börsenschluss: 5:44PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 202011.848,3111.852,0211.457,1211.560,5111.560,51-
27. Okt. 202012.206,4212.223,6012.034,8012.063,5712.063,5787.405.600
26. Okt. 202012.303,4112.404,5112.174,2212.177,1812.177,1881.595.500
23. Okt. 202012.517,9812.718,2712.514,9912.645,7512.645,7555.669.200
22. Okt. 202012.429,4112.583,0212.345,4512.543,0612.543,0659.735.400
21. Okt. 202012.764,4512.765,0512.545,5912.557,6412.557,6462.615.800
20. Okt. 202012.819,1512.850,2912.725,4512.736,9512.736,9561.466.800
19. Okt. 202012.948,6313.028,7312.820,2612.854,6612.854,6648.577.300
16. Okt. 202012.773,3512.955,8612.733,0612.908,9912.908,9976.567.800
15. Okt. 202012.826,1312.839,5512.599,8212.703,7512.703,7578.930.900
14. Okt. 202013.012,6913.066,4412.975,1213.028,0613.028,0652.929.600
13. Okt. 202013.132,9013.132,9012.959,7013.018,9913.018,9952.838.000
12. Okt. 202013.086,0613.151,8013.058,3413.138,4113.138,4148.906.400
09. Okt. 202013.070,0413.096,4413.009,9813.051,2313.051,2358.947.700
08. Okt. 202013.011,2313.100,8512.956,6413.042,2113.042,2164.013.400
07. Okt. 202012.901,2912.959,0212.837,1112.928,5712.928,5765.533.900
06. Okt. 202012.858,9712.966,0912.779,6512.906,0212.906,0260.566.500
05. Okt. 202012.824,0512.842,4812.727,7512.828,3112.828,3156.734.400
02. Okt. 202012.558,7812.690,2512.539,8612.689,0412.689,0467.297.700
01. Okt. 202012.812,0812.836,6512.671,2312.730,7712.730,7787.114.100
30. Sept. 202012.754,7712.869,9612.698,4212.760,7312.760,7370.303.900
29. Sept. 202012.817,7912.859,1412.738,3012.825,8212.825,8249.842.200
28. Sept. 202012.673,7312.873,4012.660,1512.870,8712.870,8772.431.000
25. Sept. 202012.615,9112.622,7712.341,5812.469,2012.469,2066.129.900
24. Sept. 202012.520,4712.684,8012.512,5012.606,5712.606,5761.272.100
23. Sept. 202012.737,3212.830,7012.642,9712.642,9712.642,9760.244.800
22. Sept. 202012.629,7112.698,1212.592,9712.594,3912.594,3969.459.600
21. Sept. 202012.998,9012.998,9012.505,1612.542,4412.542,44119.641.700
18. Sept. 202013.210,8613.263,4413.116,2513.116,2513.116,25185.861.100
17. Sept. 202013.060,1813.245,8713.035,9413.208,1213.208,1255.914.900
16. Sept. 202013.224,1613.277,2313.181,5613.255,3713.255,3762.417.900
15. Sept. 202013.220,8113.262,8113.138,2013.217,6713.217,6760.478.800
14. Sept. 202013.329,6113.339,1413.159,7213.193,6613.193,6649.242.800
11. Sept. 202013.198,7413.255,4713.117,4613.202,8413.202,8457.027.900
10. Sept. 202013.265,5113.297,7113.161,9313.208,8913.208,8956.811.700
09. Sept. 202012.990,5213.257,5412.973,4613.237,2113.237,2173.655.700
08. Sept. 202013.126,2313.147,5212.856,5512.968,3312.968,3372.302.300
07. Sept. 202012.931,4013.117,6112.920,9213.100,2813.100,2854.819.100
04. Sept. 202012.916,1213.127,0812.753,6912.842,6612.842,6694.282.700
03. Sept. 202013.354,7213.460,4613.004,8313.057,7713.057,7781.698.500
02. Sept. 202013.071,6613.303,1713.062,1713.243,4313.243,4380.774.100
01. Sept. 202013.037,2013.127,2812.850,3012.974,2512.974,2563.053.900
31. Aug. 202013.103,9313.148,1912.923,7612.945,3812.945,3859.561.900
28. Aug. 202013.140,6013.147,2412.951,2613.033,2013.033,2063.768.900
27. Aug. 202013.206,5813.218,0513.087,3713.096,3613.096,3653.031.400
26. Aug. 202013.041,8313.192,3213.010,5313.190,1513.190,1546.701.500
25. Aug. 202013.136,7713.221,8213.060,8713.061,6213.061,6255.974.200
24. Aug. 202012.945,9713.104,3112.924,7013.066,5413.066,5464.175.000
21. Aug. 202012.879,4512.911,2712.633,7112.764,8012.764,8071.999.900
20. Aug. 202012.829,3912.891,1412.755,5212.830,0012.830,0054.738.500
19. Aug. 202012.838,6312.980,7012.833,8012.977,3312.977,3352.633.400
18. Aug. 202012.836,8713.052,8412.807,0012.881,7612.881,7656.723.900
17. Aug. 202012.924,8812.960,8412.847,8512.920,6612.920,6644.400.800
14. Aug. 202012.965,2212.971,0812.797,5212.901,3412.901,3454.988.600
13. Aug. 202013.044,4713.075,2512.956,3012.993,7112.993,7160.055.500
12. Aug. 202012.917,3413.101,1212.879,1113.058,6313.058,6362.437.900
11. Aug. 202012.806,9713.046,1312.802,0612.946,8912.946,8977.566.500
10. Aug. 202012.729,1012.753,1212.605,8212.687,5312.687,5349.572.900
07. Aug. 202012.634,7912.691,6612.517,4412.674,8812.674,8857.754.800
06. Aug. 202012.664,5512.799,2112.519,8512.591,6812.591,6867.702.900
05. Aug. 202012.667,1212.757,0312.632,9912.660,2512.660,2567.957.000
04. Aug. 202012.744,1312.768,5812.528,0712.600,8712.600,8765.605.800
03. Aug. 202012.374,4612.698,5612.365,6112.646,9812.646,9873.270.900
31. Juli 202012.403,1012.524,7512.313,3612.313,3612.313,3681.406.400
30. Juli 202012.762,1212.768,7112.253,9212.379,6512.379,65103.737.800
29. Juli 202012.819,6312.864,3912.789,9712.822,2612.822,2670.233.500
28. Juli 202012.886,2312.936,0112.746,4612.835,2812.835,2858.126.400
27. Juli 202012.865,7512.908,6612.811,4412.838,6612.838,6660.602.800
24. Juli 202012.919,3112.935,5012.812,0212.838,0612.838,0663.775.500
23. Juli 202013.183,5013.217,7313.072,8213.103,3913.103,3964.544.500
22. Juli 202013.165,2913.197,9213.067,0613.104,2513.104,2568.185.200
21. Juli 202013.194,9313.313,9013.147,3013.171,8313.171,8392.171.700
20. Juli 202012.898,1113.063,6912.811,7213.046,9213.046,9259.658.600
17. Juli 202012.915,2712.954,2512.870,2712.919,6112.919,6175.182.300
16. Juli 202012.857,3012.919,2312.805,4712.874,9712.874,9768.007.000
15. Juli 202012.812,1112.999,8412.773,4412.930,9812.930,9878.620.200
14. Juli 202012.642,2312.697,9112.535,9012.697,3612.697,3676.739.200
13. Juli 202012.817,1912.836,4112.688,9412.799,9712.799,9772.522.700
10. Juli 202012.442,2212.649,9912.416,6912.633,7112.633,7172.727.400
09. Juli 202012.639,1712.709,6812.459,1612.489,4612.489,4676.140.500
08. Juli 202012.542,5812.670,1912.463,2212.494,8112.494,8174.362.600
07. Juli 202012.660,0912.661,1212.525,1812.616,8012.616,8078.792.300
06. Juli 202012.774,7712.842,5912.655,2112.733,4512.733,4578.193.500
03. Juli 202012.644,6012.649,9812.476,1312.528,1812.528,1854.014.400
02. Juli 202012.378,8012.658,1712.370,7212.608,4612.608,46103.857.000
01. Juli 202012.391,7212.391,7212.095,1112.260,5712.260,5781.131.500
30. Juni 202012.287,9412.350,3512.188,0912.310,9312.310,93124.633.200
29. Juni 202012.090,4112.297,6812.045,2612.232,1212.232,12121.308.400
26. Juni 202012.308,4812.347,4512.060,8912.089,3912.089,39111.965.200
25. Juni 202012.102,2512.236,4611.957,3112.177,8712.177,87128.245.800
24. Juni 202012.459,8112.489,2412.093,9412.093,9412.093,94102.775.200
23. Juni 202012.360,0912.616,1212.332,1012.523,7612.523,76113.421.700
22. Juni 202012.194,4812.399,3712.172,1212.262,9712.262,9791.977.200
19. Juni 202012.375,1812.447,1512.319,1912.330,7612.330,76227.975.200
18. Juni 202012.347,4912.483,8412.189,6712.281,5312.281,53154.821.700
17. Juni 202012.312,4412.432,2312.288,1712.382,1412.382,14102.040.400
16. Juni 202012.168,3712.434,2712.132,8012.315,6612.315,66122.780.400
15. Juni 202011.661,3611.968,0611.597,8211.911,3511.911,3599.879.200
12. Juni 202011.876,3412.172,6311.828,6611.949,2811.949,28118.016.300
11. Juni 202012.223,4212.301,9511.970,2911.970,2911.970,29133.278.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...