^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202013.513,4813.557,7813.497,3013.526,1313.526,1386.342.800
16. Jan. 202013.463,4613.492,7413.382,9813.429,4313.429,4339.611.800
15. Jan. 202013.444,9513.458,9113.388,4813.432,3013.432,3072.046.400
14. Jan. 202013.439,2013.487,9013.362,2013.456,4913.456,4974.555.400
13. Jan. 202013.521,8613.529,2113.404,7213.451,5213.451,5267.208.300
10. Jan. 202013.533,4613.548,2013.483,3113.483,3113.483,3177.941.000
09. Jan. 202013.474,7613.523,3413.456,7813.495,0613.495,0686.965.600
08. Jan. 202013.140,4913.334,0413.106,2713.320,1813.320,1888.178.800
07. Jan. 202013.199,5913.283,8813.166,4013.226,8313.226,8378.282.300
06. Jan. 202013.085,4913.143,1112.948,1713.126,9913.126,9971.778.600
03. Jan. 202013.266,3913.282,7413.120,7213.219,1413.219,1480.793.400
02. Jan. 202013.233,7113.425,0313.225,1613.385,9313.385,9375.341.400
30. Dez. 201913.301,4313.316,6213.244,1713.249,0113.249,0131.427.400
27. Dez. 201913.338,3213.381,4413.311,5213.337,1113.337,1143.758.600
23. Dez. 201913.304,7713.331,8613.285,5513.300,9813.300,9856.215.400
20. Dez. 201913.210,2613.324,1113.201,8013.318,9013.318,90170.723.200
19. Dez. 201913.226,7013.248,9813.140,2213.211,9613.211,9684.018.200
18. Dez. 201913.266,3513.286,0013.215,8813.222,1613.222,1671.001.000
17. Dez. 201913.391,2713.394,4713.269,4313.287,8313.287,8379.260.500
16. Dez. 201913.349,8613.425,8513.338,3813.407,6613.407,6671.200.800
13. Dez. 201913.383,2613.423,4113.255,5513.282,7213.282,72106.137.100
12. Dez. 201913.167,5613.287,8113.105,0713.221,6413.221,6483.998.800
11. Dez. 201913.075,4313.169,7713.042,7013.146,7413.146,7469.220.500
10. Dez. 201913.065,8313.091,7112.886,5513.070,7213.070,7280.064.000
09. Dez. 201913.147,5713.170,7713.100,2413.105,6113.105,6150.345.100
06. Dez. 201913.087,5113.171,2113.055,9813.166,5813.166,5860.141.700
05. Dez. 201913.144,3813.188,6413.054,8013.054,8013.054,8054.216.400
04. Dez. 201912.998,6613.157,3612.995,3213.140,5713.140,5768.441.900
03. Dez. 201913.039,6113.086,0312.927,0712.989,2912.989,2987.003.100
02. Dez. 201913.264,9313.338,2512.954,5012.964,6812.964,68105.692.200
29. Nov. 201913.179,2513.290,3313.165,0713.236,3813.236,3871.753.700
28. Nov. 201913.247,6113.259,2913.215,7113.245,5813.245,5836.771.000
27. Nov. 201913.291,0913.314,9213.219,4313.287,0713.287,0767.304.300
26. Nov. 201913.256,4013.261,9813.193,7513.236,4213.236,4289.580.100
25. Nov. 201913.247,5113.268,9713.210,2513.246,4513.246,4554.920.200
22. Nov. 201913.145,7713.244,5713.120,6313.163,8813.163,8874.716.200
21. Nov. 201913.083,0013.171,8513.043,9013.137,7013.137,7074.515.800
20. Nov. 201913.127,4513.182,2213.071,3313.158,1413.158,1468.735.300
19. Nov. 201913.235,2813.374,2713.187,9113.221,1213.221,1268.664.200
18. Nov. 201913.255,7813.282,4113.137,8813.207,0113.207,0169.775.200
15. Nov. 201913.261,7213.261,7213.172,8913.241,7513.241,7581.039.800
14. Nov. 201913.198,3313.219,3013.159,6913.180,2313.180,2381.582.700
13. Nov. 201913.244,0513.273,8213.139,2513.230,0713.230,0777.193.800
12. Nov. 201913.243,5313.308,2613.214,6613.283,5113.283,5182.741.400
11. Nov. 201913.170,1813.225,6213.144,0913.198,3713.198,3772.597.200
08. Nov. 201913.248,6213.278,1813.195,8313.228,5613.228,5695.599.200
07. Nov. 201913.258,2613.300,7613.227,3713.289,4613.289,46117.100.600
06. Nov. 201913.150,9413.187,6613.110,9113.179,8913.179,8980.045.600
05. Nov. 201913.134,3313.166,0813.112,6513.148,5013.148,5083.190.400
04. Nov. 201913.022,9513.171,1713.019,1813.136,2813.136,2884.782.400
01. Nov. 201912.912,0912.992,0712.896,7212.961,0512.961,0565.905.400
31. Okt. 201912.937,5912.953,3412.795,0912.866,7912.866,79100.660.900
30. Okt. 201912.929,4212.944,2612.830,3312.910,2312.910,23100.397.400
29. Okt. 201912.946,3412.951,8812.897,3412.939,6212.939,6276.948.300
28. Okt. 201912.897,4012.986,4912.892,8412.941,7112.941,7169.024.100
25. Okt. 201912.886,4212.895,8512.834,0012.894,5112.894,5159.800.700
24. Okt. 201912.860,6312.914,2412.820,6712.872,1012.872,1084.318.900
23. Okt. 201912.702,9212.819,2212.699,8512.798,1912.798,1976.218.700
22. Okt. 201912.757,7312.791,3112.730,7012.754,6912.754,6979.430.700
21. Okt. 201912.661,9312.787,3512.646,2812.747,9612.747,9680.978.200
18. Okt. 201912.637,0112.700,3812.603,1712.633,6012.633,6088.676.100
17. Okt. 201912.655,3212.814,4912.647,8612.654,9512.654,9599.302.200
16. Okt. 201912.644,1812.698,3712.603,8312.670,1112.670,1199.475.900
15. Okt. 201912.565,6812.682,4012.511,9012.629,7912.629,7994.185.500
14. Okt. 201912.468,7812.495,2412.387,9512.486,5612.486,5659.086.900
11. Okt. 201912.248,8812.511,6512.240,9412.511,6512.511,65100.870.000
10. Okt. 201912.082,8912.202,7112.029,4612.164,2012.164,2088.437.900
09. Okt. 201911.973,8212.165,5311.953,1212.094,2612.094,2668.812.700
08. Okt. 201912.097,8912.097,9411.933,0211.970,2011.970,2080.877.600
07. Okt. 201912.008,7712.105,0911.969,3212.097,4312.097,4365.614.000
04. Okt. 201911.958,3112.012,9111.878,9812.012,8112.012,8188.134.300
02. Okt. 201912.221,7412.226,8611.925,2511.925,2511.925,2595.636.000
01. Okt. 201912.469,6712.497,2812.263,8312.263,8312.263,8378.839.200
30. Sept. 201912.367,8112.441,0312.346,9412.428,0812.428,0870.129.900
27. Sept. 201912.327,7912.404,4712.324,7112.380,9412.380,9466.140.900
26. Sept. 201912.227,7712.313,1512.223,2912.288,5412.288,5478.923.300
25. Sept. 201912.250,0812.261,0612.141,8212.234,1812.234,1872.631.600
24. Sept. 201912.368,9612.375,3112.307,1512.307,1512.307,1560.350.800
23. Sept. 201912.432,3012.441,0212.264,1412.342,3312.342,3380.383.600
20. Sept. 201912.462,5712.490,8412.418,5012.468,0112.468,01192.994.000
19. Sept. 201912.355,9212.466,7812.354,8312.457,7012.457,7081.542.000
18. Sept. 201912.361,2312.416,0512.354,4912.389,6212.389,6270.537.600
17. Sept. 201912.370,9612.392,9712.303,5112.372,6112.372,6177.784.600
16. Sept. 201912.387,6812.421,2512.362,9812.380,3112.380,3180.505.200
13. Sept. 201912.412,7212.494,2512.408,9312.468,5312.468,5390.990.500
12. Sept. 201912.399,4012.471,8312.311,8112.410,2512.410,25111.214.300
11. Sept. 201912.341,8412.394,2812.317,6112.359,0712.359,0790.579.200
10. Sept. 201912.210,8812.292,1412.179,8812.268,7112.268,71107.899.800
09. Sept. 201912.210,8712.245,1112.189,6012.226,1012.226,1074.246.100
06. Sept. 201912.146,0012.205,1012.131,2912.191,7312.191,7380.411.000
05. Sept. 201912.117,9012.151,3112.084,1712.126,7812.126,7889.831.600
04. Sept. 201912.043,9612.078,4011.999,8312.025,0412.025,0463.323.800
03. Sept. 201911.921,9411.956,6911.869,2811.910,8611.910,8666.704.200
02. Sept. 201911.939,9911.994,1111.929,9111.953,7811.953,7846.207.600
30. Aug. 201911.850,3011.989,4411.845,1611.939,2811.939,2877.686.500
29. Aug. 201911.686,8411.853,9111.661,7311.838,8811.838,8872.992.700
28. Aug. 201911.704,6711.717,7911.573,6411.701,0211.701,0259.962.600
27. Aug. 201911.638,5111.778,6211.616,0911.730,0211.730,0282.363.700
26. Aug. 201911.619,6611.696,7811.551,9911.658,0411.658,0454.752.500
23. Aug. 201911.805,4811.823,1211.611,5111.611,5111.611,5190.301.100
*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