^GDAXI - DAX PERFORMANCE-INDEX
XETRA - XETRA Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Apr. 2018 | 12.555,96 | 12.585,37 | 12.490,77 | 12.540,50 | 12.540,50 | - |
| 19. Apr. 2018 | 12.595,61 | 12.595,61 | 12.534,63 | 12.567,42 | 12.567,42 | 70.668.500 |
| 18. Apr. 2018 | 12.597,58 | 12.640,25 | 12.548,45 | 12.590,83 | 12.590,83 | 83.029.000 |
| 17. Apr. 2018 | 12.443,20 | 12.614,25 | 12.417,26 | 12.585,57 | 12.585,57 | 85.350.700 |
| 16. Apr. 2018 | 12.478,99 | 12.487,04 | 12.375,63 | 12.391,41 | 12.391,41 | 62.656.800 |
| 13. Apr. 2018 | 12.461,31 | 12.523,97 | 12.411,65 | 12.442,40 | 12.442,40 | 76.693.800 |
| 12. Apr. 2018 | 12.282,39 | 12.434,24 | 12.263,70 | 12.415,01 | 12.415,01 | 82.053.600 |
| 11. Apr. 2018 | 12.372,07 | 12.381,53 | 12.256,59 | 12.293,97 | 12.293,97 | 98.812.700 |
| 10. Apr. 2018 | 12.389,90 | 12.428,90 | 12.334,95 | 12.397,32 | 12.397,32 | 99.355.700 |
| 09. Apr. 2018 | 12.311,02 | 12.371,11 | 12.205,39 | 12.261,75 | 12.261,75 | 77.287.300 |
| 06. Apr. 2018 | 12.242,94 | 12.290,03 | 12.202,05 | 12.241,27 | 12.241,27 | 87.009.100 |
| 05. Apr. 2018 | 12.153,61 | 12.322,37 | 12.135,64 | 12.305,19 | 12.305,19 | 109.092.300 |
| 04. Apr. 2018 | 12.000,47 | 12.011,12 | 11.792,35 | 11.957,90 | 11.957,90 | 107.305.000 |
| 03. Apr. 2018 | 11.997,47 | 12.069,48 | 11.913,62 | 12.002,45 | 12.002,45 | 95.226.700 |
| 29. März 2018 | 11.956,34 | 12.151,31 | 11.942,28 | 12.096,73 | 12.096,73 | 111.589.200 |
| 28. März 2018 | 11.868,08 | 11.961,16 | 11.770,40 | 11.940,71 | 11.940,71 | 113.396.700 |
| 27. März 2018 | 11.996,35 | 12.042,78 | 11.927,91 | 11.970,83 | 11.970,83 | 98.677.800 |
| 26. März 2018 | 11.919,64 | 11.984,50 | 11.726,62 | 11.787,26 | 11.787,26 | 99.857.900 |
| 23. März 2018 | 11.995,51 | 12.001,78 | 11.818,70 | 11.886,31 | 11.886,31 | 145.617.800 |
| 22. März 2018 | 12.187,73 | 12.267,17 | 12.009,50 | 12.100,08 | 12.100,08 | 138.428.600 |
| 21. März 2018 | 12.336,76 | 12.344,09 | 12.250,37 | 12.309,15 | 12.309,15 | 108.917.200 |
| 20. März 2018 | 12.261,19 | 12.320,00 | 12.191,55 | 12.307,33 | 12.307,33 | 72.907.500 |
| 19. März 2018 | 12.346,51 | 12.369,77 | 12.183,79 | 12.217,02 | 12.217,02 | 97.309.700 |
| 16. März 2018 | 12.345,56 | 12.454,02 | 12.337,62 | 12.389,58 | 12.389,58 | 212.840.100 |
| 15. März 2018 | 12.284,14 | 12.378,39 | 12.239,96 | 12.345,56 | 12.345,56 | 106.658.200 |
| 14. März 2018 | 12.212,49 | 12.322,89 | 12.202,76 | 12.237,74 | 12.237,74 | 104.202.200 |
| 13. März 2018 | 12.425,69 | 12.459,90 | 12.162,47 | 12.221,03 | 12.221,03 | 131.887.900 |
| 12. März 2018 | 12.453,30 | 12.454,96 | 12.361,01 | 12.418,39 | 12.418,39 | 136.801.400 |
| 09. März 2018 | 12.331,64 | 12.407,98 | 12.284,57 | 12.346,68 | 12.346,68 | 96.109.700 |
| 08. März 2018 | 12.237,94 | 12.382,69 | 12.177,12 | 12.355,57 | 12.355,57 | 97.759.800 |
| 07. März 2018 | 12.060,09 | 12.275,69 | 12.020,61 | 12.245,36 | 12.245,36 | 92.920.300 |
| 06. März 2018 | 12.229,29 | 12.259,58 | 12.110,34 | 12.113,87 | 12.113,87 | 104.517.000 |
| 05. März 2018 | 11.831,57 | 12.110,18 | 11.830,98 | 12.090,87 | 12.090,87 | 109.920.600 |
| 02. März 2018 | 12.051,89 | 12.081,40 | 11.877,66 | 11.913,71 | 11.913,71 | 120.480.800 |
| 01. März 2018 | 12.386,40 | 12.387,88 | 12.143,14 | 12.190,94 | 12.190,94 | 113.680.600 |
| 28. Feb. 2018 | 12.427,46 | 12.516,92 | 12.417,96 | 12.435,85 | 12.435,85 | 93.391.300 |
| 27. Feb. 2018 | 12.573,65 | 12.577,56 | 12.436,13 | 12.490,73 | 12.490,73 | 89.864.600 |
| 26. Feb. 2018 | 12.566,05 | 12.601,46 | 12.484,59 | 12.527,04 | 12.527,04 | 78.303.000 |
| 23. Feb. 2018 | 12.491,77 | 12.513,32 | 12.431,94 | 12.483,79 | 12.483,79 | 97.926.500 |
| 22. Feb. 2018 | 12.358,82 | 12.497,71 | 12.283,70 | 12.461,91 | 12.461,91 | 104.173.000 |
| 21. Feb. 2018 | 12.457,22 | 12.474,37 | 12.372,26 | 12.470,49 | 12.470,49 | 83.382.600 |
| 20. Feb. 2018 | 12.403,63 | 12.496,10 | 12.333,79 | 12.487,90 | 12.487,90 | 87.127.600 |
| 19. Feb. 2018 | 12.495,07 | 12.505,49 | 12.361,86 | 12.385,60 | 12.385,60 | 66.917.000 |
| 16. Feb. 2018 | 12.408,48 | 12.484,12 | 12.368,71 | 12.451,96 | 12.451,96 | 104.230.500 |
| 15. Feb. 2018 | 12.425,45 | 12.479,97 | 12.275,04 | 12.346,17 | 12.346,17 | 111.934.900 |
| 14. Feb. 2018 | 12.294,85 | 12.393,71 | 12.075,21 | 12.339,16 | 12.339,16 | 130.713.000 |
| 13. Feb. 2018 | 12.282,76 | 12.300,63 | 12.196,22 | 12.196,50 | 12.196,50 | 94.601.100 |
| 12. Feb. 2018 | 12.238,63 | 12.379,16 | 12.222,34 | 12.282,77 | 12.282,77 | 120.024.900 |
| 09. Feb. 2018 | 12.263,10 | 12.296,18 | 12.003,36 | 12.107,48 | 12.107,48 | 175.812.900 |
| 08. Feb. 2018 | 12.506,18 | 12.541,32 | 12.187,45 | 12.260,29 | 12.260,29 | 153.991.900 |
| 07. Feb. 2018 | 12.478,68 | 12.651,28 | 12.414,84 | 12.590,43 | 12.590,43 | 153.471.100 |
| 06. Feb. 2018 | 12.232,86 | 12.550,16 | 12.232,86 | 12.392,66 | 12.392,66 | 204.856.800 |
| 05. Feb. 2018 | 12.687,79 | 12.752,60 | 12.622,44 | 12.687,49 | 12.687,49 | 113.937.900 |
| 02. Feb. 2018 | 12.954,59 | 12.954,59 | 12.782,07 | 12.785,16 | 12.785,16 | 140.869.300 |
| 01. Feb. 2018 | 13.235,15 | 13.301,41 | 12.971,78 | 13.003,90 | 13.003,90 | 122.880.100 |
| 31. Jan. 2018 | 13.210,76 | 13.268,41 | 13.159,35 | 13.189,48 | 13.189,48 | 111.852.500 |
| 30. Jan. 2018 | 13.223,97 | 13.309,86 | 13.171,91 | 13.197,71 | 13.197,71 | 115.152.700 |
| 29. Jan. 2018 | 13.358,90 | 13.370,02 | 13.274,84 | 13.324,48 | 13.324,48 | 78.822.500 |
| 26. Jan. 2018 | 13.297,51 | 13.348,69 | 13.268,31 | 13.340,17 | 13.340,17 | 75.829.200 |
| 25. Jan. 2018 | 13.374,38 | 13.443,36 | 13.222,47 | 13.298,36 | 13.298,36 | 106.119.200 |
| 24. Jan. 2018 | 13.572,71 | 13.576,84 | 13.414,74 | 13.414,74 | 13.414,74 | 105.385.100 |
| 23. Jan. 2018 | 13.577,14 | 13.596,89 | 13.517,81 | 13.559,60 | 13.559,60 | 97.239.000 |
| 22. Jan. 2018 | 13.435,14 | 13.470,05 | 13.410,96 | 13.463,69 | 13.463,69 | 95.295.700 |
| 19. Jan. 2018 | 13.297,74 | 13.445,47 | 13.294,81 | 13.434,45 | 13.434,45 | 108.147.200 |
| 18. Jan. 2018 | 13.250,25 | 13.293,29 | 13.201,34 | 13.281,43 | 13.281,43 | 89.644.100 |
| 17. Jan. 2018 | 13.200,92 | 13.251,44 | 13.137,51 | 13.183,96 | 13.183,96 | 88.144.100 |
| 16. Jan. 2018 | 13.228,60 | 13.351,09 | 13.196,56 | 13.246,33 | 13.246,33 | 85.801.600 |
| 15. Jan. 2018 | 13.244,37 | 13.250,37 | 13.173,71 | 13.200,51 | 13.200,51 | 58.326.200 |
| 12. Jan. 2018 | 13.241,28 | 13.265,14 | 13.168,01 | 13.245,03 | 13.245,03 | 87.893.300 |
| 11. Jan. 2018 | 13.281,20 | 13.298,65 | 13.151,84 | 13.202,90 | 13.202,90 | 110.577.300 |
| 10. Jan. 2018 | 13.355,28 | 13.377,88 | 13.227,57 | 13.281,34 | 13.281,34 | 120.334.900 |
| 09. Jan. 2018 | 13.383,26 | 13.425,02 | 13.361,22 | 13.385,59 | 13.385,59 | 94.770.400 |
| 08. Jan. 2018 | 13.399,62 | 13.407,82 | 13.334,16 | 13.367,78 | 13.367,78 | 95.005.300 |
| 05. Jan. 2018 | 13.219,11 | 13.332,80 | 13.219,11 | 13.319,64 | 13.319,64 | 112.555.000 |
| 04. Jan. 2018 | 13.065,98 | 13.208,35 | 13.062,67 | 13.167,89 | 13.167,89 | 101.199.400 |
| 03. Jan. 2018 | 12.916,18 | 13.023,59 | 12.893,05 | 12.978,21 | 12.978,21 | 84.809.300 |
| 02. Jan. 2018 | 12.897,69 | 12.924,16 | 12.745,15 | 12.871,39 | 12.871,39 | 86.049.300 |
| 29. Dez. 2017 | 12.980,09 | 12.980,74 | 12.911,73 | 12.917,64 | 12.917,64 | 42.169.200 |
| 28. Dez. 2017 | 13.065,46 | 13.069,40 | 12.965,28 | 12.979,94 | 12.979,94 | 43.152.100 |
| 27. Dez. 2017 | 13.070,19 | 13.128,74 | 13.020,43 | 13.070,02 | 13.070,02 | 44.677.000 |
| 22. Dez. 2017 | 13.076,76 | 13.108,56 | 13.059,87 | 13.072,79 | 13.072,79 | 52.876.700 |
| 21. Dez. 2017 | 13.065,79 | 13.137,71 | 13.013,63 | 13.109,74 | 13.109,74 | 70.360.200 |
| 20. Dez. 2017 | 13.244,27 | 13.252,67 | 13.026,11 | 13.069,17 | 13.069,17 | 79.842.200 |
| 19. Dez. 2017 | 13.314,73 | 13.338,91 | 13.213,19 | 13.215,79 | 13.215,79 | 73.881.500 |
| 18. Dez. 2017 | 13.211,63 | 13.331,95 | 13.206,12 | 13.312,30 | 13.312,30 | 93.660.800 |
| 15. Dez. 2017 | 13.027,84 | 13.109,13 | 13.008,07 | 13.103,56 | 13.103,56 | 183.649.900 |
| 14. Dez. 2017 | 13.107,11 | 13.159,48 | 13.011,97 | 13.068,08 | 13.068,08 | 121.549.300 |
| 13. Dez. 2017 | 13.148,52 | 13.188,07 | 13.120,40 | 13.125,64 | 13.125,64 | 119.136.800 |
| 12. Dez. 2017 | 13.131,41 | 13.183,83 | 13.079,86 | 13.183,53 | 13.183,53 | 76.497.200 |
| 11. Dez. 2017 | 13.181,85 | 13.192,42 | 13.112,82 | 13.123,65 | 13.123,65 | 71.491.100 |
| 08. Dez. 2017 | 13.146,82 | 13.240,92 | 13.136,78 | 13.153,70 | 13.153,70 | 104.081.300 |
| 07. Dez. 2017 | 13.026,30 | 13.083,08 | 12.989,00 | 13.045,15 | 13.045,15 | 76.453.600 |
| 06. Dez. 2017 | 12.897,43 | 13.033,75 | 12.864,68 | 12.998,85 | 12.998,85 | 84.631.500 |
| 05. Dez. 2017 | 13.056,82 | 13.094,38 | 12.960,59 | 13.048,54 | 13.048,54 | 81.417.900 |
| 04. Dez. 2017 | 13.038,77 | 13.117,75 | 12.974,32 | 13.058,55 | 13.058,55 | 85.813.900 |
| 01. Dez. 2017 | 13.044,15 | 13.064,29 | 12.810,13 | 12.861,49 | 12.861,49 | 114.375.600 |
| 30. Nov. 2017 | 13.060,56 | 13.177,57 | 13.023,98 | 13.023,98 | 13.023,98 | 126.013.900 |
| 29. Nov. 2017 | 13.153,74 | 13.196,15 | 13.037,34 | 13.061,87 | 13.061,87 | 93.296.900 |
| 28. Nov. 2017 | 13.008,94 | 13.071,01 | 12.966,38 | 13.059,53 | 13.059,53 | 66.115.200 |
| 27. Nov. 2017 | 13.036,74 | 13.117,76 | 12.989,37 | 13.000,20 | 13.000,20 | 64.100.100 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
