Deutsche Märkte geschlossen

DAX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12.165,19-38,27 (-0,31%)
Börsenschluss: 5:45PM MESZ
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 201712.103,5112.178,0912.080,7412.165,1912.165,1987.826.700
17. Aug. 201712.236,6012.290,0512.184,2712.203,4612.203,4674.151.700
16. Aug. 201712.250,0212.301,4012.240,8312.263,8612.263,8664.669.800
15. Aug. 201712.208,3012.234,6412.156,8712.177,0412.177,0460.311.100
14. Aug. 201712.100,1712.195,4312.097,0012.165,1212.165,1277.716.000
11. Aug. 201711.961,6012.046,8911.934,9212.014,0612.014,0691.074.000
10. Aug. 201712.158,6912.158,9211.993,7312.014,3012.014,3094.920.700
09. Aug. 201712.191,3712.227,5212.100,1212.154,0012.154,00114.678.900
08. Aug. 201712.239,7812.329,9712.184,5912.292,0512.292,0569.019.400
07. Aug. 201712.305,7412.336,0012.225,7712.257,1712.257,1766.014.200
04. Aug. 201712.138,0912.321,9812.123,6612.297,7212.297,7295.613.700
03. Aug. 201712.130,7612.184,6012.099,1312.154,7212.154,7278.980.400
02. Aug. 201712.269,9012.275,0012.153,5412.181,4812.181,4885.734.300
01. Aug. 201712.147,8912.302,3812.092,0612.251,2912.251,2986.925.400
31. Juli 201712.141,5312.210,3012.097,3612.118,2512.118,2586.603.200
28. Juli 201712.151,3812.183,7712.098,5712.162,7012.162,7090.333.400
27. Juli 201712.230,0912.293,9012.176,0212.212,0412.212,0499.753.700
26. Juli 201712.260,3012.341,0312.255,7412.305,1112.305,1179.222.400
25. Juli 201712.228,3212.301,6712.211,1412.264,3112.264,3178.204.400
24. Juli 201712.228,6312.235,8512.142,0112.208,9512.208,95-
21. Juli 201712.424,8012.464,1212.190,8912.240,0612.240,06132.722.600
20. Juli 201712.514,8412.575,5212.392,1912.447,2512.447,25104.089.900
19. Juli 201712.468,0612.475,1712.418,6712.452,0512.452,0575.200.200
18. Juli 201712.540,9312.572,8612.384,6112.430,3912.430,3986.983.300
17. Juli 201712.652,3712.656,1312.542,9612.587,1612.587,1653.127.900
14. Juli 201712.642,6512.662,0112.577,3312.631,7212.631,7268.298.600
13. Juli 201712.614,1312.676,5212.613,5212.641,3312.641,3379.125.000
12. Juli 201712.469,8512.648,1912.468,1612.626,5812.626,5896.765.800
11. Juli 201712.479,6712.539,1812.417,8512.437,0212.437,0272.659.800
10. Juli 201712.464,9612.482,9512.406,2012.445,9212.445,9269.350.000
07. Juli 201712.376,1912.388,6812.339,9112.388,6812.388,6879.018.600
06. Juli 201712.474,5112.490,7212.316,4312.381,2512.381,25112.350.300
05. Juli 201712.432,4112.496,8212.406,6912.453,6812.453,6882.624.300
04. Juli 201712.413,6012.481,8112.411,5612.437,1312.437,1364.565.700
03. Juli 201712.396,3412.486,2912.390,7312.475,3112.475,3177.064.400
30. Juni 201712.424,5012.459,6912.319,0012.325,1212.325,12103.836.900
29. Juni 201712.707,4812.729,1812.396,1312.416,1912.416,19115.458.700
28. Juni 201712.586,0612.671,2812.536,8612.647,2712.647,27103.590.500
27. Juni 201712.728,5012.751,2012.644,9512.671,0212.671,02107.010.400
26. Juni 201712.783,8912.841,3112.752,7512.770,8312.770,8368.282.500
23. Juni 201712.757,9712.787,2212.677,4012.733,4112.733,4176.118.600
22. Juni 201712.758,6612.806,0212.717,2912.794,0012.794,0071.786.400
21. Juni 201712.792,3212.804,4212.708,9912.774,2612.774,2669.868.700
20. Juni 201712.938,0412.951,5412.814,7612.814,7912.814,7979.018.800
19. Juni 201712.849,9912.912,8512.833,0112.888,9512.888,9577.935.300
16. Juni 201712.746,0512.762,3512.707,5912.752,7312.752,73216.892.800
15. Juni 201712.801,9112.804,4712.620,9012.691,8112.691,81119.859.300
14. Juni 201712.798,2612.921,1712.788,7012.805,9512.805,95103.932.600
13. Juni 201712.739,5012.790,3012.727,8312.764,9812.764,9874.520.800
12. Juni 201712.760,3912.782,7312.666,3912.690,4412.690,4494.035.600
09. Juni 201712.711,5312.821,0312.711,5312.815,7212.815,7290.523.800
08. Juni 201712.688,5412.740,3612.684,7112.713,5812.713,5897.505.300
07. Juni 201712.659,9712.746,4212.640,5212.672,4912.672,49123.266.300
06. Juni 201712.768,4612.788,3412.679,5812.690,1212.690,1281.639.700
05. Juni 20170,000,000,000,000,00-
02. Juni 201712.735,0012.878,5912.734,7812.822,9412.822,9488.411.500
01. Juni 201712.623,6112.677,6012.621,5312.664,9212.664,9287.581.100
31. Mai 201712.612,5212.709,1312.582,8012.615,0612.615,06136.040.800
30. Mai 201712.583,8212.648,1012.567,2212.598,6812.598,6872.307.400
29. Mai 201712.588,8012.633,3712.578,5812.628,9512.628,9536.925.100
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Yahoo ist jetzt Teil von „Oath“ und Mitglied der Verizon-Unternehmensgruppe. Ab dem 15. September 2017 werden wir einige Nutzerdaten mit unseren neuen Partnern teilen. Weitere Informationen