Deutsche Märkte geschlossen

DAX (^GDAXI)


XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12.602,18-19,54 (-0,15%)
Börsenschluss: 5:44PM MESZ
DatumEröffnungMax.Min.SchlusskursBerichtigter Kurs*Volumen
26. Mai 201712.604,4012.611,4912.529,5112.602,1812.602,1873.290.800
25. Mai 201712.693,8412.697,6612.543,7712.621,7212.621,7257.697.300
24. Mai 201712.631,3912.662,0512.617,7612.642,8712.642,8771.515.700
23. Mai 201712.597,5412.703,7412.593,3312.659,1512.659,1588.301.200
22. Mai 201712.664,9712.670,2612.571,0612.619,4612.619,4673.068.700
19. Mai 201712.612,3012.658,5512.596,7212.638,6912.638,69118.293.100
18. Mai 201712.608,1912.634,2612.489,9512.590,0612.590,06119.778.200
17. Mai 201712.700,1212.786,8912.587,4512.631,6112.631,61105.679.600
16. Mai 201712.787,6912.841,6612.776,0212.804,5312.804,5377.912.000
15. Mai 201712.824,0512.832,2912.729,4912.807,0412.807,0484.466.400
12. Mai 201712.728,8412.771,0012.714,3812.770,4112.770,41106.195.300
11. Mai 201712.767,1312.772,8812.662,4912.711,0612.711,06100.141.500
10. Mai 201712.728,9712.776,0812.715,6712.757,4612.757,46104.830.700
09. Mai 201712.732,7412.783,2312.703,9612.749,1212.749,12109.857.600
08. Mai 201712.758,4812.762,0412.659,7012.694,5512.694,5597.719.300
05. Mai 201712.601,4612.718,6612.591,7512.716,8912.716,89104.480.300
04. Mai 201712.552,0612.648,2212.539,7112.647,7812.647,78102.442.000
03. Mai 201712.502,3612.532,2512.477,8712.527,8412.527,8479.318.800
02. Mai 201712.478,4612.511,1712.433,5112.507,9012.507,9085.263.200
28. Apr. 201712.417,8912.462,1112.414,1012.438,0112.438,01101.811.900
27. Apr. 201712.440,0112.478,2812.426,9912.443,7912.443,79101.179.400
26. Apr. 201712.466,5012.486,2912.442,3712.472,8012.472,8087.667.300
25. Apr. 201712.457,8312.482,9012.439,1112.467,0412.467,0491.489.400
24. Apr. 201712.296,5612.456,1812.289,3712.454,9812.454,98186.060.600
21. Apr. 201712.032,7812.091,3312.009,1212.048,5712.048,57106.406.900
20. Apr. 201711.968,0612.050,6611.941,5712.027,3212.027,3282.816.800
19. Apr. 201712.014,0312.040,2312.001,8612.016,4512.016,4583.247.900
18. Apr. 201712.135,6112.162,4711.996,7412.000,4412.000,4487.088.100
13. Apr. 201712.137,5712.147,7012.089,9412.109,0012.109,0073.577.600
12. Apr. 201712.174,9612.242,7612.123,1212.154,7012.154,7074.185.200
11. Apr. 201712.149,4012.221,4312.049,9312.139,3512.139,3581.596.000
10. Apr. 201712.244,5012.246,8812.178,1012.200,5212.200,5256.772.300
07. Apr. 201712.174,5112.225,0612.144,9812.225,0612.225,0671.891.000
06. Apr. 201712.147,3712.242,5012.119,0412.230,8912.230,8974.256.200
05. Apr. 201712.280,0612.293,1312.212,1712.217,5412.217,5484.216.400
04. Apr. 201712.255,7212.288,7812.225,3812.282,3412.282,34114.566.700
03. Apr. 201712.368,8212.375,5812.256,9412.257,2012.257,2085.845.700
31. März 201712.241,5712.313,2912.230,1712.312,8712.312,87109.664.900
30. März 201712.220,6412.258,3712.200,3412.256,4312.256,4385.850.100
29. März 201712.195,8612.233,7612.180,8312.203,0012.203,00101.247.900
28. März 201712.062,6912.158,7212.045,1712.149,4212.149,4292.961.200
27. März 201711.957,6511.996,3511.916,0711.996,0711.996,0786.289.200
24. März 201712.033,2712.082,6712.010,3312.064,2712.064,2792.696.000
23. März 201711.914,2012.043,6711.896,6812.039,6812.039,6884.715.200
22. März 201711.870,7811.934,3511.850,2711.904,1211.904,12106.874.600
21. März 201712.083,0112.111,2411.938,4211.962,1311.962,13130.893.800
20. März 201712.050,8112.082,3112.033,2412.052,9012.052,90107.350.200
17. März 201712.039,2412.117,9012.018,2712.095,2412.095,24187.435.700
16. März 201712.140,3012.156,4412.046,0712.083,1812.083,18119.337.500
15. März 201712.000,4412.027,0511.977,3212.009,8712.009,87101.358.200
14. März 201711.987,3412.002,7511.930,3811.988,7911.988,79105.152.600
13. März 201711.954,8012.006,0111.949,0311.990,0311.990,0375.690.500
10. März 201712.018,4812.067,0711.936,8111.963,1811.963,18107.316.000
09. März 201711.923,5112.024,7011.917,7811.978,3911.978,39102.964.600
08. März 201711.922,8612.017,2811.922,3111.967,3111.967,3196.140.500
07. März 201711.963,7611.988,8711.935,3311.966,1411.966,1476.452.900
06. März 201711.956,8111.998,8311.921,5711.958,4011.958,4096.192.800
03. März 201711.998,0612.058,2111.995,4012.027,3612.027,36100.194.300
02. März 201712.052,8012.082,5912.041,9012.059,5712.059,5779.637.900
01. März 201711.915,0312.074,0211.913,8412.067,1912.067,19106.268.000
28. Feb. 201711.847,0911.853,5011.780,8311.834,4111.834,4171.294.600
27. Feb. 201711.858,1411.860,8211.792,5111.822,6711.822,6762.847.100
24. Feb. 201711.920,9011.934,6411.722,3511.804,0311.804,0398.702.100
23. Feb. 201711.994,0612.015,9811.925,8811.947,8311.947,8369.772.500
22. Feb. 201711.989,7112.031,1111.966,0211.998,5911.998,5991.868.800
21. Feb. 201711.817,9711.987,5811.798,4811.967,4911.967,4975.495.100
20. Feb. 201711.831,7111.841,0611.804,7211.827,6211.827,6254.693.400
17. Feb. 201711.759,5711.775,4011.693,7011.757,0211.757,0289.889.600
16. Feb. 201711.778,9911.814,7011.728,3811.757,2411.757,2474.134.300
15. Feb. 201711.834,4811.848,0411.725,3811.793,9311.793,9386.209.800
14. Feb. 201711.766,9911.787,8211.752,6811.771,8111.771,8170.471.800
13. Feb. 201711.697,9911.812,6911.684,9111.774,4311.774,4376.660.400
10. Feb. 201711.698,7011.711,5511.645,1311.666,9711.666,9776.846.100
09. Feb. 201711.584,4011.657,2411.548,1811.642,8611.642,86106.780.800
08. Feb. 201711.546,9311.591,2611.479,7811.543,3811.543,3895.316.900
07. Feb. 201711.498,4911.606,2611.483,8311.549,4411.549,4470.078.100
06. Feb. 201711.628,0311.679,9111.509,5811.509,8411.509,8492.395.100
03. Feb. 201711.636,2311.696,9411.627,9811.651,4911.651,4980.185.400
02. Feb. 201711.628,2811.675,9811.603,6511.627,9511.627,9597.613.900
01. Feb. 201711.646,4211.723,3911.622,6011.659,5011.659,5094.496.600
31. Jan. 201711.692,5311.733,1611.535,3111.535,3111.535,3197.413.600
30. Jan. 201711.786,3111.792,3311.659,3511.681,8911.681,8975.301.200
27. Jan. 201711.841,7211.844,6811.798,2611.814,2711.814,2771.214.800
26. Jan. 201711.867,9111.893,0811.819,7611.848,6311.848,6390.690.800
25. Jan. 201711.677,6311.827,7311.669,3011.806,0511.806,05119.515.300
24. Jan. 201711.554,8011.596,1811.538,0511.594,9411.594,9479.231.000
23. Jan. 201711.545,9711.605,2911.508,8311.545,7511.545,7577.901.600
20. Jan. 201711.568,9011.636,7911.547,0411.630,1311.630,13111.382.900
19. Jan. 201711.624,1111.644,8811.578,9111.596,8911.596,8989.132.300
18. Jan. 201711.592,1211.599,3911.529,7611.599,3911.599,3979.838.900
17. Jan. 201711.521,5011.583,4311.425,1411.540,0011.540,0084.637.400
16. Jan. 201711.537,4511.579,0511.535,9611.554,7111.554,7161.105.200
13. Jan. 201711.576,7811.635,5511.554,4511.629,1811.629,1880.130.600
12. Jan. 201711.599,2411.606,4311.491,8711.521,0411.521,0498.548.200
11. Jan. 201711.587,5311.692,2711.524,9911.646,1711.646,1798.191.900
10. Jan. 201711.583,2411.606,9511.544,9911.583,3011.583,3086.076.700
09. Jan. 201711.606,8911.606,8911.522,3511.563,9911.563,9978.728.200
06. Jan. 201711.560,5211.605,7411.547,0511.599,0111.599,0167.084.900
05. Jan. 201711.537,7311.602,5411.537,4011.584,9411.584,9474.924.900
04. Jan. 201711.609,5311.616,0911.531,4311.584,3111.584,3182.173.600
*Schlusspreis nach Berichtigung für Dividenden und Splits.
Es werden weitere Daten geladen ...