Deutsche Märkte öffnen in 8 Stunden 26 Minuten

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
13.981,91+99,61 (+0,72%)
Börsenschluss: 05:54PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Mai 2022------
24. Mai 2022------
23. Mai 202214.179,8414.217,4814.026,1414.175,4014.175,4060.577.400
20. Mai 202213.968,2614.161,3213.944,1613.981,9113.981,9183.084.600
19. Mai 202213.822,3513.882,3013.683,5913.882,3013.882,3082.304.500
18. Mai 202214.197,1814.226,4713.999,5414.007,7614.007,7669.356.900
17. Mai 202214.072,6714.203,0914.056,9814.185,9414.185,9471.183.700
16. Mai 202213.986,1714.043,1013.864,9513.964,3813.964,3867.914.800
13. Mai 202213.837,4214.034,1513.795,6414.027,9314.027,9390.805.300
12. Mai 202213.512,1313.808,0913.479,3613.739,6413.739,64110.587.600
11. Mai 202213.587,2913.829,1013.508,5613.828,6413.828,64107.719.800
10. Mai 202213.550,0213.719,9513.514,4913.534,7413.534,7484.927.900
09. Mai 202213.624,9213.697,9013.380,6713.380,6713.380,6782.759.800
06. Mai 202213.832,6513.851,4513.592,1513.674,2913.674,2996.547.800
05. Mai 202214.282,7714.315,2413.857,5813.902,5213.902,5286.031.700
04. Mai 202214.020,9014.073,2113.970,6213.970,8213.970,8271.631.100
03. Mai 202213.958,9214.081,1513.920,4614.039,4714.039,4786.472.700
02. Mai 202213.996,8214.036,1113.778,1313.939,0713.939,0785.974.500
29. Apr. 202214.095,9314.187,0214.038,5514.097,8814.097,88102.033.100
28. Apr. 202213.907,0614.074,7113.822,1613.979,8413.979,8497.665.400
27. Apr. 202213.760,2213.849,4313.566,2013.793,9413.793,94134.621.900
26. Apr. 202214.087,0814.112,8413.749,6813.756,4013.756,4098.346.100
25. Apr. 202213.908,0514.037,6313.863,3913.924,1713.924,1785.275.400
22. Apr. 202214.320,5114.372,4714.142,0914.142,0914.142,0982.415.500
21. Apr. 202214.376,0514.598,1114.374,5914.502,4114.502,4178.397.500
20. Apr. 202214.154,4814.362,0314.149,6814.362,0314.362,0375.486.900
19. Apr. 202214.057,4314.199,0913.991,7014.153,4614.153,4670.608.100
14. Apr. 202214.098,4814.198,7814.038,3014.163,8514.163,8587.530.500
13. Apr. 202214.062,7014.100,0313.961,9514.076,4414.076,4480.458.200
12. Apr. 202213.956,5614.180,0913.887,1114.124,9514.124,95104.676.200
11. Apr. 202214.162,9714.298,0214.094,8314.192,7814.192,7869.814.800
08. Apr. 202214.275,8714.321,8214.178,2814.283,6714.283,6774.244.800
07. Apr. 202214.187,1314.315,3514.069,5314.078,1514.078,1584.791.200
06. Apr. 202214.402,1614.437,9114.027,1814.151,6914.151,69104.304.600
05. Apr. 202214.504,8014.603,4414.347,3314.424,3614.424,3679.130.600
04. Apr. 202214.503,9614.535,0714.334,1014.518,1614.518,1669.362.800
01. Apr. 202214.447,7814.506,0214.403,0914.446,4814.446,4872.477.600
31. März 202214.674,8314.732,0014.404,0314.414,7514.414,7588.194.400
30. März 202214.712,3214.744,7214.555,8714.606,0514.606,0576.506.500
29. März 202214.592,7414.925,2514.553,7114.820,3314.820,3399.659.400
28. März 202214.376,0014.627,5814.371,9014.417,3714.417,3770.588.000
25. März 202214.332,2614.428,0314.247,3814.305,7614.305,7673.042.400
24. März 202214.305,8014.375,8214.187,8214.273,7914.273,7977.315.500
23. März 202214.532,8414.539,3114.226,4314.283,6514.283,6576.384.100
22. März 202214.365,6714.508,0114.343,3414.473,2014.473,2079.554.100
21. März 202214.385,8214.457,3014.306,2614.326,9714.326,9769.806.300
18. März 202214.374,4114.413,0914.109,7914.413,0914.413,09181.197.700
17. März 202214.500,0514.509,2314.243,9414.388,0614.388,0696.870.400
16. März 202214.245,7714.553,1014.183,2614.440,7414.440,74138.610.100
15. März 202213.768,4413.974,8413.577,8113.917,2713.917,27101.279.000
14. März 202213.827,2214.082,0613.815,8013.929,1113.929,11118.949.300
11. März 202213.479,6913.943,9713.407,9713.628,1113.628,11130.836.100
10. März 202213.819,4413.829,9713.341,7913.442,1013.442,10148.856.700
09. März 202213.215,0613.847,9313.199,6813.847,9313.847,93177.828.900
08. März 202212.673,8913.106,7812.672,0012.831,5112.831,51172.923.800
07. März 202212.614,0813.150,3512.438,8512.834,6512.834,65192.412.700
04. März 202213.485,9813.562,6013.094,5413.094,5413.094,54178.566.000
03. März 202213.990,2514.057,1513.669,1013.698,4013.698,40118.913.500
02. März 202213.836,9314.114,7913.707,8614.000,1114.000,11158.825.300
01. März 202214.404,2214.448,6113.904,8513.904,8513.904,85145.245.900
28. Feb. 202214.263,7314.510,7714.106,8914.461,0214.461,02160.848.700
25. Feb. 202214.230,0914.567,6214.027,9314.567,2314.567,23160.377.100
24. Feb. 202213.989,4114.221,7113.807,2814.052,1014.052,10219.860.100
23. Feb. 202214.754,2214.901,0914.586,3514.631,3614.631,3689.094.500
22. Feb. 202214.365,0614.782,1614.357,8614.693,0014.693,00115.316.300
21. Feb. 202215.186,6315.192,4714.617,6614.731,1214.731,1278.145.800
18. Feb. 202215.278,6615.317,3914.989,0515.042,5115.042,5187.529.800
17. Feb. 202215.404,1415.440,0815.206,4015.267,6315.267,6378.678.300
16. Feb. 202215.431,2715.542,8415.374,0015.396,0715.396,0731.633.100
15. Feb. 202215.077,3215.418,4115.068,3315.412,7115.412,7183.214.500
14. Feb. 202215.065,7315.150,5414.844,1015.113,9715.113,97119.705.200
11. Feb. 202215.353,8615.511,3415.308,6915.425,1215.425,12100.055.100
10. Feb. 202215.597,0615.614,4715.413,3715.490,4415.490,4494.694.700
09. Feb. 202215.356,9515.513,9415.351,4815.482,0115.482,0185.342.900
08. Feb. 202215.221,7015.338,0015.158,8015.242,3815.242,3880.957.900
07. Feb. 202215.220,0815.256,0815.076,8915.206,6415.206,6471.120.600
04. Feb. 202215.410,7315.423,9415.060,4815.099,5615.099,5693.799.100
03. Feb. 202215.565,9415.602,5015.367,1615.368,4715.368,47104.951.100
02. Feb. 202215.689,1615.736,5215.604,9915.613,7715.613,7766.319.500
01. Feb. 202215.620,5615.687,9615.537,0515.619,3915.619,3974.929.400
31. Jan. 202215.506,7915.566,3815.338,1915.471,2015.471,2088.305.600
28. Jan. 202215.411,8615.416,5915.122,6515.318,9515.318,9591.381.200
27. Jan. 202215.229,9815.582,4515.197,5315.524,2715.524,27105.993.600
26. Jan. 202215.273,0615.524,9615.272,8715.459,3915.459,3982.970.700
25. Jan. 202215.139,0715.205,7514.979,1115.123,8715.123,8786.066.500
24. Jan. 202215.499,6115.587,3914.952,6715.011,1315.011,13115.815.500
21. Jan. 202215.694,8215.728,2915.456,8715.603,8815.603,88105.899.500
20. Jan. 202215.837,2415.912,3315.737,3315.912,3315.912,3362.979.800
19. Jan. 202215.639,4515.898,0515.629,8615.809,7215.809,7274.923.900
18. Jan. 202215.839,1515.843,5815.669,3515.772,5615.772,5670.557.600
17. Jan. 202215.948,9015.962,7015.894,7715.933,7215.933,7246.576.400
14. Jan. 202215.929,3715.970,7015.833,7315.883,2415.883,2480.457.700
13. Jan. 202215.959,8316.090,2915.941,7816.031,5916.031,5972.976.100
12. Jan. 202216.054,9316.061,5015.955,5416.010,3216.010,3269.357.000
11. Jan. 202215.918,8215.979,9915.880,3915.941,8115.941,8174.622.100
10. Jan. 202216.006,4416.015,3415.724,2315.768,2715.768,2782.834.300
07. Jan. 202215.999,0216.044,2815.862,7115.947,7415.947,7474.469.300
06. Jan. 202216.076,1616.156,5615.988,6316.052,0316.052,0375.756.700
05. Jan. 202216.177,4416.285,3516.161,7216.271,7516.271,7568.244.500
04. Jan. 202216.069,8016.202,5816.036,5216.152,6116.152,6175.187.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...