Deutsche Märkte geschlossen

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12.517,18-153,30 (-1,21%)
Börsenschluss: 05:55PM CEST
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 202212.611,0712.661,8812.455,3612.517,1812.517,18-
04. Okt. 202212.360,7212.673,3512.358,9812.670,4812.670,4880.240.300
03. Okt. 202211.951,8412.227,8711.893,9412.209,4812.209,4863.674.200
30. Sept. 202212.063,0912.137,7711.973,9112.114,3612.114,3689.235.000
29. Sept. 202212.143,2112.147,3111.866,9811.975,5511.975,5587.998.400
28. Sept. 202212.025,4312.198,3711.862,8412.183,2812.183,2896.220.900
27. Sept. 202212.332,8512.414,0912.139,6812.139,6812.139,6878.962.200
26. Sept. 202212.231,8412.368,4912.184,0012.227,9212.227,9267.273.900
23. Sept. 202212.506,6412.521,2512.180,7612.284,1912.284,1986.711.600
22. Sept. 202212.531,6612.781,5612.526,6112.531,6312.531,6366.525.600
21. Sept. 202212.555,3112.771,7812.520,8112.767,1512.767,1555.268.200
20. Sept. 202212.849,7812.936,5712.638,2212.670,8312.670,8362.735.600
19. Sept. 202212.685,2912.866,7012.606,6412.803,2412.803,2449.575.200
16. Sept. 202212.814,9212.815,3312.699,2212.741,2612.741,26148.557.300
15. Sept. 202213.040,3613.111,3812.927,2012.956,6612.956,6667.761.600
14. Sept. 202213.131,3413.192,8212.952,0913.028,0013.028,0062.448.700
13. Sept. 202213.450,3913.564,8313.183,1913.188,9513.188,9568.434.200
12. Sept. 202213.171,9213.441,5413.165,7813.402,2713.402,2767.046.400
09. Sept. 202212.926,1513.121,1312.925,5713.088,2113.088,2167.719.300
08. Sept. 202212.985,6113.008,8212.688,8712.904,3212.904,3271.242.600
07. Sept. 202212.770,7212.953,9912.736,0912.915,9712.915,9767.128.300
06. Sept. 202212.807,2712.927,7912.760,0412.871,4412.871,4453.636.500
05. Sept. 202212.827,5812.827,5812.617,4012.760,7812.760,7862.869.400
02. Sept. 202212.768,4413.051,5712.736,0113.050,2713.050,2767.336.800
01. Sept. 202212.713,7512.743,0512.603,5812.630,2312.630,2361.602.700
31. Aug. 202213.018,4813.020,5412.814,8112.834,9612.834,9682.999.700
30. Aug. 202212.919,4313.154,1512.885,0812.961,1412.961,1462.479.300
29. Aug. 202212.838,4212.942,4612.758,4412.892,9912.892,9954.303.000
26. Aug. 202213.335,1013.375,0212.939,9612.971,4712.971,4767.305.400
25. Aug. 202213.328,4913.364,5513.210,9913.271,9613.271,9641.621.200
24. Aug. 202213.131,1213.238,6113.085,2013.220,0613.220,0646.809.500
23. Aug. 202213.163,5213.298,2613.156,4413.194,2313.194,2353.963.000
22. Aug. 202213.471,4413.510,2913.189,2713.230,5713.230,5768.371.700
19. Aug. 202213.591,2413.660,3413.525,6913.544,5213.544,5265.997.300
18. Aug. 202213.653,8213.775,6613.638,1613.697,4113.697,4147.668.000
17. Aug. 202213.928,1213.930,5713.610,4413.626,7113.626,7157.254.300
16. Aug. 202213.849,6213.947,8513.824,9713.910,1213.910,1250.947.100
15. Aug. 202213.847,8813.857,9813.736,0013.816,6113.816,6137.843.500
12. Aug. 202213.709,8313.813,0513.705,0213.795,8513.795,8558.498.800
11. Aug. 202213.747,0713.763,2613.661,1713.694,5113.694,5154.583.800
10. Aug. 202213.482,6313.715,5613.455,7013.700,9313.700,9356.490.500
09. Aug. 202213.703,3813.745,5913.514,7113.534,9713.534,9751.015.000
08. Aug. 202213.703,3813.745,5913.604,5513.687,6913.687,6951.639.200
05. Aug. 202213.642,9113.693,3413.562,6213.573,9313.573,9362.482.000
04. Aug. 202213.629,7013.792,8813.628,5713.662,6813.662,6864.719.800
03. Aug. 202213.398,7013.595,0713.388,3413.587,5613.587,5663.636.000
02. Aug. 202213.419,1913.484,5513.335,3913.449,2013.449,2056.681.200
01. Aug. 202213.471,2013.570,2213.464,9013.479,6313.479,6357.227.900
29. Juli 202213.353,2813.515,0313.340,5913.484,0513.484,0582.631.600
28. Juli 202213.214,4113.289,3913.091,2613.282,1113.282,1174.308.800
27. Juli 202213.158,6413.204,5813.089,9613.166,3813.166,3879.894.900
26. Juli 202213.181,9213.197,9513.042,4113.096,9313.096,9358.207.700
25. Juli 202213.183,2413.337,0613.151,8613.210,3213.210,3256.561.100
22. Juli 202213.179,5613.367,0413.171,1413.253,6813.253,6876.076.400
21. Juli 202213.261,8213.318,6413.097,7513.246,6413.246,6487.886.300
20. Juli 202213.356,6713.399,4013.129,1313.281,9813.281,9875.183.800
19. Juli 202212.884,8313.351,2012.827,8913.308,4113.308,4173.418.300
18. Juli 202212.935,0513.062,2312.913,6912.959,8112.959,8161.274.100
15. Juli 202212.562,1512.875,6712.532,9412.864,7212.864,7277.498.400
14. Juli 202212.759,2912.788,0112.434,2912.519,6612.519,6672.613.000
13. Juli 202212.800,8712.851,9012.625,2212.756,3212.756,3263.030.200
12. Juli 202212.751,3012.905,4812.655,0612.905,4812.905,4865.198.400
11. Juli 202212.783,0912.934,8712.774,2312.832,4412.832,4455.461.200
08. Juli 202212.814,1013.019,1312.766,8013.015,2313.015,2375.193.100
07. Juli 202212.757,6312.867,7112.693,6512.843,2212.843,2279.392.500
06. Juli 202212.587,5512.668,6812.509,2212.594,5212.594,5278.681.400
05. Juli 202212.851,2912.870,2412.390,9512.401,2012.401,2090.489.700
04. Juli 202212.904,0912.919,7012.741,6312.773,3812.773,3852.500.200
01. Juli 202212.627,6612.894,3812.623,2312.813,0312.813,0380.285.900
30. Juni 202212.795,2212.811,4312.618,6812.783,7712.783,77114.222.900
29. Juni 202213.089,9913.132,3612.946,7613.003,3513.003,3570.350.700
28. Juni 202213.264,6213.358,6213.221,0413.231,8213.231,8261.092.900
27. Juni 202213.217,9013.378,4213.126,8613.186,0713.186,0769.024.800
24. Juni 202212.949,8713.160,7112.904,8613.118,1313.118,1395.705.800
23. Juni 202213.082,6213.120,3112.912,5912.912,5912.912,5999.254.200
22. Juni 202213.062,2613.206,1112.965,6913.144,2813.144,2876.135.600
21. Juni 202213.335,1513.443,7713.273,2013.292,4013.292,4064.763.900
20. Juni 202213.207,7913.265,6013.106,3813.265,6013.265,6054.602.700
17. Juni 202213.092,8513.237,7013.020,4213.126,2613.126,26190.391.800
16. Juni 202213.440,4313.443,3213.007,9113.038,4913.038,49104.048.800
15. Juni 202213.480,5013.566,8013.358,4013.485,2913.485,2980.763.200
14. Juni 202213.557,4413.569,9313.294,0013.304,3913.304,3978.302.700
13. Juni 202213.564,4713.648,8413.379,8713.427,0313.427,0391.214.200
10. Juni 202214.110,0314.121,0713.749,7713.761,8313.761,8389.335.800
09. Juni 202214.364,5914.420,7314.186,9314.198,8014.198,8064.865.200
08. Juni 202214.595,7814.602,0614.378,5014.445,9914.445,9961.851.500
07. Juni 202214.569,3014.590,6914.458,3414.556,6214.556,6251.840.700
06. Juni 202214.576,8714.709,3814.548,2614.653,8114.653,8138.135.700
03. Juni 202214.585,1814.589,9114.443,1114.460,0914.460,0946.395.500
02. Juni 202214.394,3614.492,7814.393,0414.485,1714.485,1750.049.600
01. Juni 202214.478,3714.489,0014.329,5114.340,4714.340,4768.008.900
31. Mai 202214.513,3414.547,0914.359,3914.388,3514.388,35146.716.000
30. Mai 202214.572,8014.589,4514.509,5814.575,9814.575,9854.721.200
27. Mai 202214.289,5314.463,5014.246,8314.462,1914.462,1971.341.500
26. Mai 202214.025,4414.253,6114.025,4414.231,2914.231,2957.436.000
25. Mai 202214.022,2714.053,5913.871,4814.007,9314.007,9364.007.200
24. Mai 202214.043,2214.105,0613.917,0813.919,7513.919,7570.956.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...