Deutsche Märkte geschlossen

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12.901,34-92,37 (-0,71%)
Börsenschluss: 5:45PM MESZ
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Aug. 202012.965,2212.971,0812.797,5212.901,3412.901,3454.988.600
13. Aug. 202013.044,4713.075,2512.956,3012.993,7112.993,7160.055.500
12. Aug. 202012.917,3413.101,1212.879,1113.058,6313.058,6362.437.900
11. Aug. 202012.806,9713.046,1312.802,0612.946,8912.946,8977.566.500
10. Aug. 202012.729,1012.753,1212.605,8212.687,5312.687,5349.572.900
07. Aug. 202012.634,7912.691,6612.517,4412.674,8812.674,8857.754.800
06. Aug. 202012.664,5512.799,2112.519,8512.591,6812.591,6867.702.900
05. Aug. 202012.667,1212.757,0312.632,9912.660,2512.660,2567.957.000
04. Aug. 202012.744,1312.768,5812.528,0712.600,8712.600,8765.605.800
03. Aug. 202012.374,4612.698,5612.365,6112.646,9812.646,9873.270.900
31. Juli 202012.403,1012.524,7512.313,3612.313,3612.313,3681.406.400
30. Juli 202012.762,1212.768,7112.253,9212.379,6512.379,65103.737.800
29. Juli 202012.819,6312.864,3912.789,9712.822,2612.822,2670.233.500
28. Juli 202012.886,2312.936,0112.746,4612.835,2812.835,2858.126.400
27. Juli 202012.865,7512.908,6612.811,4412.838,6612.838,6660.602.800
24. Juli 202012.919,3112.935,5012.812,0212.838,0612.838,0663.775.500
23. Juli 202013.183,5013.217,7313.072,8213.103,3913.103,3964.544.500
22. Juli 202013.165,2913.197,9213.067,0613.104,2513.104,2568.185.200
21. Juli 202013.194,9313.313,9013.147,3013.171,8313.171,8392.171.700
20. Juli 202012.898,1113.063,6912.811,7213.046,9213.046,9259.658.600
17. Juli 202012.915,2712.954,2512.870,2712.919,6112.919,6175.182.300
16. Juli 202012.857,3012.919,2312.805,4712.874,9712.874,9768.007.000
15. Juli 202012.812,1112.999,8412.773,4412.930,9812.930,9878.620.200
14. Juli 202012.642,2312.697,9112.535,9012.697,3612.697,3676.739.200
13. Juli 202012.817,1912.836,4112.688,9412.799,9712.799,9772.522.700
10. Juli 202012.442,2212.649,9912.416,6912.633,7112.633,7172.727.400
09. Juli 202012.639,1712.709,6812.459,1612.489,4612.489,4676.140.500
08. Juli 202012.542,5812.670,1912.463,2212.494,8112.494,8174.362.600
07. Juli 202012.660,0912.661,1212.525,1812.616,8012.616,8078.792.300
06. Juli 202012.774,7712.842,5912.655,2112.733,4512.733,4578.193.500
03. Juli 202012.644,6012.649,9812.476,1312.528,1812.528,1854.014.400
02. Juli 202012.378,8012.658,1712.370,7212.608,4612.608,46103.857.000
01. Juli 202012.391,7212.391,7212.095,1112.260,5712.260,5781.131.500
30. Juni 202012.287,9412.350,3512.188,0912.310,9312.310,93124.633.200
29. Juni 202012.090,4112.297,6812.045,2612.232,1212.232,12121.308.400
26. Juni 202012.308,4812.347,4512.060,8912.089,3912.089,39111.965.200
25. Juni 202012.102,2512.236,4611.957,3112.177,8712.177,87128.245.800
24. Juni 202012.459,8112.489,2412.093,9412.093,9412.093,94102.775.200
23. Juni 202012.360,0912.616,1212.332,1012.523,7612.523,76113.421.700
22. Juni 202012.194,4812.399,3712.172,1212.262,9712.262,9791.977.200
19. Juni 202012.375,1812.447,1512.319,1912.330,7612.330,76227.975.200
18. Juni 202012.347,4912.483,8412.189,6712.281,5312.281,53154.821.700
17. Juni 202012.312,4412.432,2312.288,1712.382,1412.382,14102.040.400
16. Juni 202012.168,3712.434,2712.132,8012.315,6612.315,66122.780.400
15. Juni 202011.661,3611.968,0611.597,8211.911,3511.911,3599.879.200
12. Juni 202011.876,3412.172,6311.828,6611.949,2811.949,28118.016.300
11. Juni 202012.223,4212.301,9511.970,2911.970,2911.970,29133.278.800
10. Juni 202012.719,1512.763,8912.471,0612.530,1612.530,16112.489.400
09. Juni 202012.859,8312.864,9112.502,4512.617,9912.617,99145.984.300
08. Juni 202012.722,6812.913,1312.670,9512.819,5912.819,59140.371.700
05. Juni 202012.565,1612.858,7912.560,1912.847,6812.847,68168.928.500
04. Juni 202012.390,0312.558,2412.326,4412.430,5612.430,56138.856.600
03. Juni 202012.147,1212.507,4112.133,7012.487,3612.487,36152.036.900
02. Juni 202011.896,7012.055,5711.850,3412.021,2812.021,28143.102.700
29. Mai 202011.649,3711.729,9811.575,7411.586,8511.586,85170.600.400
28. Mai 202011.746,7811.813,1411.654,8311.781,1311.781,13124.127.000
27. Mai 202011.530,2011.747,2011.519,7711.657,6911.657,69168.966.900
26. Mai 202011.488,9911.544,3511.429,8811.504,6511.504,65124.580.900
25. Mai 202011.186,0411.391,2811.118,1211.391,2811.391,2872.133.500
22. Mai 202010.896,2811.138,1510.867,1711.073,8711.073,8786.150.600
21. Mai 202011.088,1211.194,9211.036,9111.065,9311.065,9373.570.300
20. Mai 202011.029,3311.246,9110.978,5711.223,7111.223,7198.827.200
19. Mai 202011.200,9211.201,1810.936,0711.075,2911.075,29125.543.400
18. Mai 202010.683,8611.089,5010.677,5211.058,8711.058,87118.984.900
15. Mai 202010.470,8510.547,1910.382,5410.465,1710.465,17116.082.600
14. Mai 202010.418,0410.474,0810.160,8910.337,0210.337,02133.623.600
13. Mai 202010.669,9910.698,1310.530,3210.542,6610.542,66108.739.000
12. Mai 202010.777,7410.886,0110.772,5810.819,5010.819,5088.857.600
11. Mai 202010.948,2410.986,2210.740,8210.824,9910.824,9988.080.900
08. Mai 202010.882,4410.918,3210.819,0710.904,4810.904,4881.795.700
07. Mai 202010.640,7710.761,8610.617,2310.759,2710.759,27102.151.600
06. Mai 202010.716,5110.773,8610.598,9010.606,2010.606,2094.905.700
05. Mai 202010.627,0710.736,9510.518,9410.729,4610.729,46103.766.700
04. Mai 202010.543,3610.578,4310.426,0610.466,8010.466,80140.425.100
30. Apr. 202011.195,2111.235,5710.839,3010.861,6410.861,64162.733.400
29. Apr. 202010.812,7411.125,3510.789,5211.107,7411.107,74145.350.700
28. Apr. 202010.658,4710.897,8210.651,5810.795,6310.795,63146.549.900
27. Apr. 202010.551,0710.660,3610.523,1010.659,9910.659,99122.476.600
24. Apr. 202010.299,3110.486,4710.299,3110.336,0910.336,09120.035.000
23. Apr. 202010.437,3810.608,3910.325,1110.513,7910.513,7997.907.700
22. Apr. 202010.370,2510.425,0210.321,2010.415,0310.415,0392.389.500
21. Apr. 202010.519,4410.524,7310.249,8510.249,8510.249,85121.194.400
20. Apr. 202010.704,3510.707,3110.444,5510.675,9010.675,90103.611.100
17. Apr. 202010.607,3510.756,7810.542,7110.625,7810.625,78143.341.400
16. Apr. 202010.420,2610.438,3710.236,2410.301,5410.301,54106.131.500
15. Apr. 202010.678,1910.678,1910.243,1110.279,7610.279,76133.088.500
14. Apr. 202010.733,9710.820,1710.658,9610.696,5610.696,56106.043.700
09. Apr. 202010.490,6510.649,7910.311,7010.564,7410.564,74134.477.100
08. Apr. 202010.301,5610.340,7910.198,2210.332,8910.332,89102.430.700
07. Apr. 202010.464,1110.590,4110.225,0210.356,7010.356,70149.513.100
06. Apr. 20209.889,0310.097,319.841,4910.075,1710.075,17126.692.200
03. Apr. 20209.535,279.626,729.470,209.525,779.525,77116.245.300
02. Apr. 20209.587,459.650,279.337,029.570,829.570,82144.225.800
01. Apr. 20209.610,679.686,469.498,059.544,759.544,75132.862.200
31. März 20209.970,7910.096,429.703,889.935,849.935,84151.505.700
30. März 20209.725,889.817,519.453,799.815,979.815,97131.120.200
27. März 20209.793,509.886,189.541,839.632,529.632,52156.138.300
26. März 20209.621,2410.000,969.526,1710.000,9610.000,96160.450.300
25. März 20209.987,3710.137,629.460,919.874,269.874,26204.692.500
24. März 20209.242,069.700,579.102,179.700,579.700,57203.840.700
*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