^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juli 201912.194,3312.296,3012.172,5912.227,8512.227,85-
17. Juli 201912.429,8712.453,3312.324,3312.341,0312.341,0372.857.800
16. Juli 201912.392,1912.465,1912.366,9712.430,9712.430,97-
15. Juli 201912.346,5912.434,1412.301,0812.387,3412.387,34-
12. Juli 201912.318,5012.354,8712.304,9812.323,3212.323,32-
11. Juli 201912.401,0212.417,9312.307,3412.332,1212.332,12-
10. Juli 201912.412,9912.448,8112.356,8012.373,4112.373,41-
09. Juli 201912.436,9712.477,5812.364,1612.436,5512.436,55-
08. Juli 201912.541,1812.587,4412.507,7212.543,5112.543,51-
05. Juli 201912.632,1212.632,1212.522,1112.568,5312.568,53-
04. Juli 201912.644,3512.656,0512.616,2912.629,9012.629,90-
03. Juli 201912.548,3012.631,8112.545,7912.616,2412.616,24-
02. Juli 201912.546,9312.548,2212.484,2612.526,7212.526,72-
01. Juli 201912.616,3412.619,6812.519,3012.521,3812.521,38-
28. Juni 201912.302,7712.408,2212.297,6312.398,8012.398,80-
27. Juni 201912.308,2612.334,5712.209,3412.271,0312.271,03-
26. Juni 201912.210,5212.315,8412.189,4912.245,3212.245,32-
25. Juni 201912.226,8812.284,5712.213,4112.228,4412.228,44-
24. Juni 201912.308,1112.341,5612.250,7112.274,5712.274,57-
21. Juni 201912.351,9812.425,2012.316,4112.339,9212.339,92-
20. Juni 201912.409,5812.438,3712.355,3912.355,3912.355,39-
19. Juni 201912.321,4312.346,7012.291,1912.308,5312.308,53-
18. Juni 201912.069,3712.358,0011.987,5512.331,7512.331,75-
17. Juni 201912.112,4712.124,6812.059,9212.085,8212.085,82-
14. Juni 201912.124,3612.136,6512.049,7612.096,4012.096,40-
13. Juni 201912.095,2112.201,7812.079,6012.169,0512.169,05-
12. Juni 201912.093,9812.132,2812.068,1112.115,6812.115,68-
11. Juni 201912.133,6012.227,4012.117,3412.155,8112.155,81-
07. Juni 201912.003,9212.096,6111.987,1712.045,3812.045,38-
06. Juni 201911.987,9212.076,9511.899,8211.953,1411.953,14-
05. Juni 201911.981,1812.057,7311.928,8711.980,8111.980,81-
04. Juni 201911.716,5511.987,8911.713,8711.971,1711.971,17-
03. Juni 201911.661,1211.793,6311.620,6411.792,8111.792,81-
31. Mai 201911.742,2111.755,1211.662,0711.726,8411.726,84-
30. Mai 201911.885,0711.924,6611.858,2911.902,0811.902,08-
29. Mai 201911.906,0211.927,6411.828,7511.837,8111.837,81-
28. Mai 201912.100,3912.113,3111.992,4112.027,0512.027,05-
27. Mai 201912.077,8812.124,5512.050,4912.071,1812.071,18-
24. Mai 201912.027,3112.082,0511.990,7912.011,0412.011,04-
23. Mai 201912.064,2912.082,7511.926,3411.952,4111.952,41-
22. Mai 201912.141,4612.211,0312.055,5012.168,7412.168,74-
21. Mai 201912.111,8012.178,2512.066,9012.143,4712.143,47-
20. Mai 201912.226,8512.246,5011.993,9112.041,2912.041,29-
17. Mai 201912.252,6812.270,8912.150,3312.238,9412.238,94-
16. Mai 201912.077,3612.310,3712.030,3012.310,3712.310,37-
15. Mai 201912.018,4512.099,5711.862,2112.099,5712.099,57-
14. Mai 201911.908,7711.991,8311.897,9311.991,6211.991,62-
13. Mai 201912.044,1012.052,9311.844,4711.876,6511.876,65-
10. Mai 201912.105,2812.140,6112.009,7512.059,8312.059,83-
09. Mai 201912.098,0212.125,9611.957,3111.973,9211.973,92-
08. Mai 201912.110,8712.208,4812.063,7412.179,9312.179,93-
07. Mai 201912.298,7112.319,0512.056,8012.092,7412.092,74-
06. Mai 201912.171,9012.298,6612.135,4212.286,8812.286,88-
03. Mai 201912.345,3212.435,6712.344,2312.412,7512.412,75-
02. Mai 201912.349,1012.402,8712.303,9612.345,4212.345,42-
30. Apr. 201912.313,9712.345,3112.281,7212.344,0812.344,08-
29. Apr. 201912.308,9812.376,0612.266,3412.328,0212.328,02-
26. Apr. 201912.284,4612.323,6412.259,7612.315,1812.315,18-
25. Apr. 201912.304,5312.321,7912.236,1412.282,6012.282,60-
24. Apr. 201912.232,9912.349,8312.223,9812.313,1612.313,16-
23. Apr. 201912.224,3212.251,8112.182,9812.235,5112.235,51-
18. Apr. 201912.138,1412.243,6312.100,0012.222,3912.222,39-
17. Apr. 201912.100,4412.195,0012.086,8912.153,0712.153,07-
16. Apr. 201912.026,7412.116,2512.025,6612.101,3212.101,32-
15. Apr. 201912.011,1112.029,9811.983,3312.020,2812.020,28-
12. Apr. 201911.912,5812.031,1511.889,9911.999,9311.999,93-
11. Apr. 201911.914,5111.963,4311.846,6011.935,2011.935,20-
10. Apr. 201911.864,4611.937,1111.863,8011.905,9111.905,91-
09. Apr. 201911.927,0111.988,5311.850,5711.850,5711.850,5765.890.100
08. Apr. 201911.979,7311.989,5911.948,2611.963,4011.963,4063.676.500
05. Apr. 201911.993,2212.024,2311.967,7012.009,7512.009,7572.712.300
04. Apr. 201911.924,6112.029,2611.916,5711.988,0111.988,0177.816.900
03. Apr. 201911.855,4011.961,3611.854,2111.954,4011.954,4093.396.300
02. Apr. 201911.703,2411.777,6511.659,1511.754,7911.754,7977.384.300
01. Apr. 201911.617,1811.706,6411.612,7011.681,9911.681,9996.979.200
29. März 201911.492,0911.549,4211.442,1211.526,0411.526,0489.325.500
28. März 201911.422,1611.494,1511.414,6611.428,1611.428,1689.405.300
27. März 201911.439,0211.502,3511.368,1311.419,0411.419,04102.107.000
26. März 201911.374,1811.447,1311.299,8011.419,4811.419,4879.984.300
25. März 201911.323,2011.392,0011.312,5411.346,6511.346,6575.056.300
22. März 201911.578,3911.623,9711.356,4911.364,1711.364,17112.187.500
21. März 201911.566,8711.582,5411.467,7911.549,9611.549,9691.619.300
20. März 201911.704,4411.721,4111.596,2011.603,8911.603,89100.826.500
19. März 201911.672,7611.823,2911.652,0211.788,4111.788,4181.542.500
18. März 201911.685,5411.712,3611.635,8811.657,0611.657,0691.113.700
15. März 201911.608,6711.725,6611.575,3311.685,6911.685,69187.987.500
14. März 201911.573,4211.635,7611.541,1011.587,4711.587,4787.594.200
13. März 201911.499,3211.586,9011.486,7411.572,4111.572,4178.369.100
12. März 201911.612,4611.618,7311.499,4711.524,1711.524,1787.365.300
11. März 201911.497,9811.550,5911.462,9011.543,4811.543,4871.575.600
08. März 201911.429,7711.475,5511.405,2111.457,8411.457,8481.946.100
07. März 201911.546,4211.612,9511.452,8611.517,8011.517,8099.533.100
06. März 201911.593,2111.652,7711.565,2211.587,6311.587,6365.204.400
05. März 201911.570,9711.627,7811.551,4511.620,7411.620,7463.643.000
04. März 201911.646,2111.650,4411.591,7411.592,6611.592,6658.412.600
01. März 201911.584,2411.676,8611.583,0811.601,6811.601,6872.715.100
28. Feb. 201911.430,8011.524,9911.416,0811.515,6411.515,6484.129.900
27. Feb. 201911.493,8111.521,2211.442,9711.487,3311.487,3384.265.200
26. Feb. 201911.446,2911.556,8711.441,8711.540,7911.540,7974.034.400
25. Feb. 201911.517,7611.544,3111.480,4911.505,3911.505,3969.949.900
*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