Deutsche Märkte geschlossen
DAX
12.901,34-92,37(-0,71%)Euro Stoxx 50
3.305,05-37,80(-1,13%)Dow Jones 30
27.931,02+34,30(+0,12%)
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
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Aug. 2020 | 12.965,22 | 12.971,08 | 12.797,52 | 12.901,34 | 12.901,34 | 54.988.600 |
| 13. Aug. 2020 | 13.044,47 | 13.075,25 | 12.956,30 | 12.993,71 | 12.993,71 | 60.055.500 |
| 12. Aug. 2020 | 12.917,34 | 13.101,12 | 12.879,11 | 13.058,63 | 13.058,63 | 62.437.900 |
| 11. Aug. 2020 | 12.806,97 | 13.046,13 | 12.802,06 | 12.946,89 | 12.946,89 | 77.566.500 |
| 10. Aug. 2020 | 12.729,10 | 12.753,12 | 12.605,82 | 12.687,53 | 12.687,53 | 49.572.900 |
| 07. Aug. 2020 | 12.634,79 | 12.691,66 | 12.517,44 | 12.674,88 | 12.674,88 | 57.754.800 |
| 06. Aug. 2020 | 12.664,55 | 12.799,21 | 12.519,85 | 12.591,68 | 12.591,68 | 67.702.900 |
| 05. Aug. 2020 | 12.667,12 | 12.757,03 | 12.632,99 | 12.660,25 | 12.660,25 | 67.957.000 |
| 04. Aug. 2020 | 12.744,13 | 12.768,58 | 12.528,07 | 12.600,87 | 12.600,87 | 65.605.800 |
| 03. Aug. 2020 | 12.374,46 | 12.698,56 | 12.365,61 | 12.646,98 | 12.646,98 | 73.270.900 |
| 31. Juli 2020 | 12.403,10 | 12.524,75 | 12.313,36 | 12.313,36 | 12.313,36 | 81.406.400 |
| 30. Juli 2020 | 12.762,12 | 12.768,71 | 12.253,92 | 12.379,65 | 12.379,65 | 103.737.800 |
| 29. Juli 2020 | 12.819,63 | 12.864,39 | 12.789,97 | 12.822,26 | 12.822,26 | 70.233.500 |
| 28. Juli 2020 | 12.886,23 | 12.936,01 | 12.746,46 | 12.835,28 | 12.835,28 | 58.126.400 |
| 27. Juli 2020 | 12.865,75 | 12.908,66 | 12.811,44 | 12.838,66 | 12.838,66 | 60.602.800 |
| 24. Juli 2020 | 12.919,31 | 12.935,50 | 12.812,02 | 12.838,06 | 12.838,06 | 63.775.500 |
| 23. Juli 2020 | 13.183,50 | 13.217,73 | 13.072,82 | 13.103,39 | 13.103,39 | 64.544.500 |
| 22. Juli 2020 | 13.165,29 | 13.197,92 | 13.067,06 | 13.104,25 | 13.104,25 | 68.185.200 |
| 21. Juli 2020 | 13.194,93 | 13.313,90 | 13.147,30 | 13.171,83 | 13.171,83 | 92.171.700 |
| 20. Juli 2020 | 12.898,11 | 13.063,69 | 12.811,72 | 13.046,92 | 13.046,92 | 59.658.600 |
| 17. Juli 2020 | 12.915,27 | 12.954,25 | 12.870,27 | 12.919,61 | 12.919,61 | 75.182.300 |
| 16. Juli 2020 | 12.857,30 | 12.919,23 | 12.805,47 | 12.874,97 | 12.874,97 | 68.007.000 |
| 15. Juli 2020 | 12.812,11 | 12.999,84 | 12.773,44 | 12.930,98 | 12.930,98 | 78.620.200 |
| 14. Juli 2020 | 12.642,23 | 12.697,91 | 12.535,90 | 12.697,36 | 12.697,36 | 76.739.200 |
| 13. Juli 2020 | 12.817,19 | 12.836,41 | 12.688,94 | 12.799,97 | 12.799,97 | 72.522.700 |
| 10. Juli 2020 | 12.442,22 | 12.649,99 | 12.416,69 | 12.633,71 | 12.633,71 | 72.727.400 |
| 09. Juli 2020 | 12.639,17 | 12.709,68 | 12.459,16 | 12.489,46 | 12.489,46 | 76.140.500 |
| 08. Juli 2020 | 12.542,58 | 12.670,19 | 12.463,22 | 12.494,81 | 12.494,81 | 74.362.600 |
| 07. Juli 2020 | 12.660,09 | 12.661,12 | 12.525,18 | 12.616,80 | 12.616,80 | 78.792.300 |
| 06. Juli 2020 | 12.774,77 | 12.842,59 | 12.655,21 | 12.733,45 | 12.733,45 | 78.193.500 |
| 03. Juli 2020 | 12.644,60 | 12.649,98 | 12.476,13 | 12.528,18 | 12.528,18 | 54.014.400 |
| 02. Juli 2020 | 12.378,80 | 12.658,17 | 12.370,72 | 12.608,46 | 12.608,46 | 103.857.000 |
| 01. Juli 2020 | 12.391,72 | 12.391,72 | 12.095,11 | 12.260,57 | 12.260,57 | 81.131.500 |
| 30. Juni 2020 | 12.287,94 | 12.350,35 | 12.188,09 | 12.310,93 | 12.310,93 | 124.633.200 |
| 29. Juni 2020 | 12.090,41 | 12.297,68 | 12.045,26 | 12.232,12 | 12.232,12 | 121.308.400 |
| 26. Juni 2020 | 12.308,48 | 12.347,45 | 12.060,89 | 12.089,39 | 12.089,39 | 111.965.200 |
| 25. Juni 2020 | 12.102,25 | 12.236,46 | 11.957,31 | 12.177,87 | 12.177,87 | 128.245.800 |
| 24. Juni 2020 | 12.459,81 | 12.489,24 | 12.093,94 | 12.093,94 | 12.093,94 | 102.775.200 |
| 23. Juni 2020 | 12.360,09 | 12.616,12 | 12.332,10 | 12.523,76 | 12.523,76 | 113.421.700 |
| 22. Juni 2020 | 12.194,48 | 12.399,37 | 12.172,12 | 12.262,97 | 12.262,97 | 91.977.200 |
| 19. Juni 2020 | 12.375,18 | 12.447,15 | 12.319,19 | 12.330,76 | 12.330,76 | 227.975.200 |
| 18. Juni 2020 | 12.347,49 | 12.483,84 | 12.189,67 | 12.281,53 | 12.281,53 | 154.821.700 |
| 17. Juni 2020 | 12.312,44 | 12.432,23 | 12.288,17 | 12.382,14 | 12.382,14 | 102.040.400 |
| 16. Juni 2020 | 12.168,37 | 12.434,27 | 12.132,80 | 12.315,66 | 12.315,66 | 122.780.400 |
| 15. Juni 2020 | 11.661,36 | 11.968,06 | 11.597,82 | 11.911,35 | 11.911,35 | 99.879.200 |
| 12. Juni 2020 | 11.876,34 | 12.172,63 | 11.828,66 | 11.949,28 | 11.949,28 | 118.016.300 |
| 11. Juni 2020 | 12.223,42 | 12.301,95 | 11.970,29 | 11.970,29 | 11.970,29 | 133.278.800 |
| 10. Juni 2020 | 12.719,15 | 12.763,89 | 12.471,06 | 12.530,16 | 12.530,16 | 112.489.400 |
| 09. Juni 2020 | 12.859,83 | 12.864,91 | 12.502,45 | 12.617,99 | 12.617,99 | 145.984.300 |
| 08. Juni 2020 | 12.722,68 | 12.913,13 | 12.670,95 | 12.819,59 | 12.819,59 | 140.371.700 |
| 05. Juni 2020 | 12.565,16 | 12.858,79 | 12.560,19 | 12.847,68 | 12.847,68 | 168.928.500 |
| 04. Juni 2020 | 12.390,03 | 12.558,24 | 12.326,44 | 12.430,56 | 12.430,56 | 138.856.600 |
| 03. Juni 2020 | 12.147,12 | 12.507,41 | 12.133,70 | 12.487,36 | 12.487,36 | 152.036.900 |
| 02. Juni 2020 | 11.896,70 | 12.055,57 | 11.850,34 | 12.021,28 | 12.021,28 | 143.102.700 |
| 29. Mai 2020 | 11.649,37 | 11.729,98 | 11.575,74 | 11.586,85 | 11.586,85 | 170.600.400 |
| 28. Mai 2020 | 11.746,78 | 11.813,14 | 11.654,83 | 11.781,13 | 11.781,13 | 124.127.000 |
| 27. Mai 2020 | 11.530,20 | 11.747,20 | 11.519,77 | 11.657,69 | 11.657,69 | 168.966.900 |
| 26. Mai 2020 | 11.488,99 | 11.544,35 | 11.429,88 | 11.504,65 | 11.504,65 | 124.580.900 |
| 25. Mai 2020 | 11.186,04 | 11.391,28 | 11.118,12 | 11.391,28 | 11.391,28 | 72.133.500 |
| 22. Mai 2020 | 10.896,28 | 11.138,15 | 10.867,17 | 11.073,87 | 11.073,87 | 86.150.600 |
| 21. Mai 2020 | 11.088,12 | 11.194,92 | 11.036,91 | 11.065,93 | 11.065,93 | 73.570.300 |
| 20. Mai 2020 | 11.029,33 | 11.246,91 | 10.978,57 | 11.223,71 | 11.223,71 | 98.827.200 |
| 19. Mai 2020 | 11.200,92 | 11.201,18 | 10.936,07 | 11.075,29 | 11.075,29 | 125.543.400 |
| 18. Mai 2020 | 10.683,86 | 11.089,50 | 10.677,52 | 11.058,87 | 11.058,87 | 118.984.900 |
| 15. Mai 2020 | 10.470,85 | 10.547,19 | 10.382,54 | 10.465,17 | 10.465,17 | 116.082.600 |
| 14. Mai 2020 | 10.418,04 | 10.474,08 | 10.160,89 | 10.337,02 | 10.337,02 | 133.623.600 |
| 13. Mai 2020 | 10.669,99 | 10.698,13 | 10.530,32 | 10.542,66 | 10.542,66 | 108.739.000 |
| 12. Mai 2020 | 10.777,74 | 10.886,01 | 10.772,58 | 10.819,50 | 10.819,50 | 88.857.600 |
| 11. Mai 2020 | 10.948,24 | 10.986,22 | 10.740,82 | 10.824,99 | 10.824,99 | 88.080.900 |
| 08. Mai 2020 | 10.882,44 | 10.918,32 | 10.819,07 | 10.904,48 | 10.904,48 | 81.795.700 |
| 07. Mai 2020 | 10.640,77 | 10.761,86 | 10.617,23 | 10.759,27 | 10.759,27 | 102.151.600 |
| 06. Mai 2020 | 10.716,51 | 10.773,86 | 10.598,90 | 10.606,20 | 10.606,20 | 94.905.700 |
| 05. Mai 2020 | 10.627,07 | 10.736,95 | 10.518,94 | 10.729,46 | 10.729,46 | 103.766.700 |
| 04. Mai 2020 | 10.543,36 | 10.578,43 | 10.426,06 | 10.466,80 | 10.466,80 | 140.425.100 |
| 30. Apr. 2020 | 11.195,21 | 11.235,57 | 10.839,30 | 10.861,64 | 10.861,64 | 162.733.400 |
| 29. Apr. 2020 | 10.812,74 | 11.125,35 | 10.789,52 | 11.107,74 | 11.107,74 | 145.350.700 |
| 28. Apr. 2020 | 10.658,47 | 10.897,82 | 10.651,58 | 10.795,63 | 10.795,63 | 146.549.900 |
| 27. Apr. 2020 | 10.551,07 | 10.660,36 | 10.523,10 | 10.659,99 | 10.659,99 | 122.476.600 |
| 24. Apr. 2020 | 10.299,31 | 10.486,47 | 10.299,31 | 10.336,09 | 10.336,09 | 120.035.000 |
| 23. Apr. 2020 | 10.437,38 | 10.608,39 | 10.325,11 | 10.513,79 | 10.513,79 | 97.907.700 |
| 22. Apr. 2020 | 10.370,25 | 10.425,02 | 10.321,20 | 10.415,03 | 10.415,03 | 92.389.500 |
| 21. Apr. 2020 | 10.519,44 | 10.524,73 | 10.249,85 | 10.249,85 | 10.249,85 | 121.194.400 |
| 20. Apr. 2020 | 10.704,35 | 10.707,31 | 10.444,55 | 10.675,90 | 10.675,90 | 103.611.100 |
| 17. Apr. 2020 | 10.607,35 | 10.756,78 | 10.542,71 | 10.625,78 | 10.625,78 | 143.341.400 |
| 16. Apr. 2020 | 10.420,26 | 10.438,37 | 10.236,24 | 10.301,54 | 10.301,54 | 106.131.500 |
| 15. Apr. 2020 | 10.678,19 | 10.678,19 | 10.243,11 | 10.279,76 | 10.279,76 | 133.088.500 |
| 14. Apr. 2020 | 10.733,97 | 10.820,17 | 10.658,96 | 10.696,56 | 10.696,56 | 106.043.700 |
| 09. Apr. 2020 | 10.490,65 | 10.649,79 | 10.311,70 | 10.564,74 | 10.564,74 | 134.477.100 |
| 08. Apr. 2020 | 10.301,56 | 10.340,79 | 10.198,22 | 10.332,89 | 10.332,89 | 102.430.700 |
| 07. Apr. 2020 | 10.464,11 | 10.590,41 | 10.225,02 | 10.356,70 | 10.356,70 | 149.513.100 |
| 06. Apr. 2020 | 9.889,03 | 10.097,31 | 9.841,49 | 10.075,17 | 10.075,17 | 126.692.200 |
| 03. Apr. 2020 | 9.535,27 | 9.626,72 | 9.470,20 | 9.525,77 | 9.525,77 | 116.245.300 |
| 02. Apr. 2020 | 9.587,45 | 9.650,27 | 9.337,02 | 9.570,82 | 9.570,82 | 144.225.800 |
| 01. Apr. 2020 | 9.610,67 | 9.686,46 | 9.498,05 | 9.544,75 | 9.544,75 | 132.862.200 |
| 31. März 2020 | 9.970,79 | 10.096,42 | 9.703,88 | 9.935,84 | 9.935,84 | 151.505.700 |
| 30. März 2020 | 9.725,88 | 9.817,51 | 9.453,79 | 9.815,97 | 9.815,97 | 131.120.200 |
| 27. März 2020 | 9.793,50 | 9.886,18 | 9.541,83 | 9.632,52 | 9.632,52 | 156.138.300 |
| 26. März 2020 | 9.621,24 | 10.000,96 | 9.526,17 | 10.000,96 | 10.000,96 | 160.450.300 |
| 25. März 2020 | 9.987,37 | 10.137,62 | 9.460,91 | 9.874,26 | 9.874,26 | 204.692.500 |
| 24. März 2020 | 9.242,06 | 9.700,57 | 9.102,17 | 9.700,57 | 9.700,57 | 203.840.700 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
