Deutsche Märkte öffnen in 7 Stunden 2 Minuten

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
16.221,73-29,40 (-0,18%)
Börsenschluss: 05:54PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2021------
29. Nov. 2021------
26. Nov. 202115.383,9015.540,2915.244,4615.257,0415.257,04133.308.100
25. Nov. 202115.928,3815.962,5415.865,4115.917,9815.917,9857.275.800
24. Nov. 202115.942,2815.974,3015.740,6015.878,3915.878,3987.886.600
23. Nov. 202115.987,2016.054,3815.866,0115.937,0015.937,0091.000.000
22. Nov. 202116.188,5416.202,7716.090,5416.115,6916.115,6965.473.700
19. Nov. 202116.269,2216.282,8716.092,6316.159,9716.159,97105.496.400
18. Nov. 202116.262,2916.290,1916.193,3416.221,7316.221,7357.887.500
17. Nov. 202116.248,3216.283,5216.240,5116.251,1316.251,1354.131.500
16. Nov. 202116.174,3116.266,2616.157,5816.247,8616.247,8656.783.300
15. Nov. 202116.109,4116.149,8716.072,2916.148,6416.148,6453.296.600
12. Nov. 202116.100,0816.122,7616.065,0616.094,0716.094,0760.302.900
11. Nov. 202116.067,3416.114,5516.032,5016.083,1116.083,1156.626.200
10. Nov. 202116.053,0016.076,5615.985,9016.067,8316.067,8362.124.400
09. Nov. 202116.026,7416.104,1316.022,6416.040,4716.040,4761.428.000
08. Nov. 202116.040,8516.068,7316.016,2016.046,5216.046,5248.903.600
05. Nov. 202116.011,5716.084,9016.008,4016.054,3616.054,3675.298.200
04. Nov. 202116.035,9016.064,7915.997,6316.029,6516.029,6576.262.400
03. Nov. 202115.957,1515.972,7115.922,1015.959,9815.959,9874.344.600
02. Nov. 202115.825,2715.960,2115.824,1115.954,4515.954,4560.596.100
01. Nov. 202115.764,5515.849,4015.760,3515.806,2915.806,2949.160.900
29. Okt. 202115.579,9015.689,6615.495,5115.688,7715.688,7780.569.400
28. Okt. 202115.681,5215.706,3915.629,3315.696,3315.696,3378.877.800
27. Okt. 202115.725,4015.744,7915.671,5915.705,8115.705,8173.429.300
26. Okt. 202115.652,9115.781,0015.650,3515.757,0615.757,0656.055.900
25. Okt. 202115.580,5815.618,8815.531,9515.599,2315.599,2351.296.300
22. Okt. 202115.507,9915.614,7615.492,2915.542,9815.542,9849.948.500
21. Okt. 202115.408,8015.532,9415.406,5915.472,5615.472,5654.649.400
20. Okt. 202115.473,5615.567,0715.465,0315.522,9215.522,9254.739.200
19. Okt. 202115.510,9915.527,9715.457,4315.515,8315.515,8349.579.400
18. Okt. 202115.518,5915.542,1715.416,0215.474,4715.474,4749.463.100
15. Okt. 202115.481,2215.598,5815.465,9315.587,3615.587,3673.666.300
14. Okt. 202115.350,7215.464,3815.303,3915.462,7215.462,7260.002.700
13. Okt. 202115.130,8015.302,4315.109,6115.249,3815.249,3869.662.700
12. Okt. 202115.025,3515.174,2915.012,0715.146,8715.146,8760.955.500
11. Okt. 202115.115,4615.202,7415.094,4415.199,1415.199,1475.309.100
08. Okt. 202115.242,7615.267,9215.184,7615.206,1315.206,1359.531.300
07. Okt. 202115.162,7515.253,2915.116,4715.250,8615.250,8676.332.700
06. Okt. 202115.040,1015.049,4914.818,7114.973,3314.973,3396.189.400
05. Okt. 202115.055,4015.202,2015.011,4415.194,4915.194,4960.532.800
04. Okt. 202115.061,8615.175,2515.016,9315.036,5515.036,5552.650.700
01. Okt. 202115.041,6015.262,7514.983,8015.156,4415.156,4466.029.600
30. Sept. 202115.434,3315.448,5215.246,0015.260,6915.260,6974.664.500
29. Sept. 202115.357,0015.422,7515.301,3515.365,2715.365,2756.303.700
28. Sept. 202115.542,0315.542,4115.232,9715.248,5615.248,5675.174.800
27. Sept. 202115.699,0115.704,0515.552,0915.573,8815.573,8859.034.800
24. Sept. 202115.562,1415.573,4615.497,1715.531,7515.531,7549.967.000
23. Sept. 202115.630,0115.695,6515.593,7215.643,9715.643,9754.651.300
22. Sept. 202115.463,2415.508,4215.378,9315.506,7415.506,7454.135.200
21. Sept. 202115.265,0315.394,3315.205,7015.348,5315.348,5361.546.200
20. Sept. 202115.259,5015.262,7615.019,4915.132,0615.132,0696.690.100
17. Sept. 202115.774,5715.791,9015.455,5415.490,1715.490,17158.392.800
16. Sept. 202115.666,6315.745,1915.638,2315.651,7515.651,7554.362.800
15. Sept. 202115.731,4815.740,0115.613,7215.616,0015.616,0058.969.400
14. Sept. 202115.697,7215.763,5815.663,4215.722,9915.722,9951.343.400
13. Sept. 202115.681,1715.787,6615.674,1615.701,4215.701,4250.515.500
10. Sept. 202115.648,8915.702,6015.574,9415.609,8115.609,8155.580.900
09. Sept. 202115.499,4515.693,2215.453,9615.623,1515.623,1554.613.000
08. Sept. 202115.714,6115.755,3015.590,4115.610,2815.610,2862.575.800
07. Sept. 202115.896,5615.927,7715.826,8615.843,0915.843,0945.060.200
06. Sept. 202115.818,4415.959,7415.814,6315.932,1215.932,1231.915.300
03. Sept. 202115.841,4515.868,6915.690,0215.781,2015.781,2040.901.200
02. Sept. 202115.813,5715.874,6715.810,7715.840,5915.840,5937.299.100
01. Sept. 202115.958,4115.981,7015.773,4415.824,2915.824,2953.324.100
31. Aug. 202115.929,2616.006,7615.761,5715.835,0915.835,0975.099.900
30. Aug. 202115.856,7115.896,7315.847,6615.887,3115.887,3127.220.800
27. Aug. 202115.778,9215.859,7715.752,0915.851,7515.851,7532.126.500
26. Aug. 202115.773,7115.834,9115.701,8515.793,6215.793,6239.681.200
25. Aug. 202115.912,8515.932,6215.853,3215.860,6615.860,6635.537.700
24. Aug. 202115.897,8615.918,7215.856,0515.905,8515.905,8542.750.500
23. Aug. 202115.930,7215.930,7215.799,5915.852,7915.852,7939.880.400
20. Aug. 202115.734,6815.808,0415.656,2815.808,0415.808,0449.982.700
19. Aug. 202115.737,1815.804,8515.621,9815.765,8115.765,8164.752.400
18. Aug. 202115.935,2115.969,8515.872,9915.965,9715.965,9745.355.100
17. Aug. 202115.872,1215.937,4715.811,5715.921,9515.921,9546.077.200
16. Aug. 202115.875,7015.961,1815.851,2815.925,7315.925,7344.305.900
13. Aug. 202115.948,1516.030,3315.940,8215.977,4415.977,4439.905.200
12. Aug. 202115.829,2715.964,3815.823,5315.937,5115.937,5153.018.500
11. Aug. 202115.792,1215.887,1615.724,9915.826,0915.826,0946.983.300
10. Aug. 202115.734,1415.802,1515.733,6515.770,7115.770,7137.936.600
09. Aug. 202115.773,5115.798,5115.699,2715.745,4115.745,4141.278.000
06. Aug. 202115.770,8515.808,2415.737,1015.761,4515.761,4552.191.600
05. Aug. 202115.691,7415.751,8815.672,2715.744,6715.744,6761.559.300
04. Aug. 202115.653,6515.712,2715.600,8015.692,1315.692,1354.854.200
03. Aug. 202115.537,6915.608,0715.492,5815.555,0815.555,0850.024.700
02. Aug. 202115.631,7015.702,8915.511,2515.568,7315.568,7353.799.800
30. Juli 202115.493,7415.613,6615.440,8915.544,3915.544,3961.343.800
29. Juli 202115.608,8215.659,2215.563,6515.640,4715.640,4751.559.500
28. Juli 202115.538,7515.577,1315.497,1015.570,3615.570,3656.569.500
27. Juli 202115.537,8915.586,9015.423,5615.519,1315.519,1344.081.200
26. Juli 202115.586,6615.641,6115.544,9415.618,9815.618,9838.643.700
23. Juli 202115.603,6915.681,4115.583,6515.669,2915.669,2954.897.600
22. Juli 202115.533,2215.578,7515.471,4715.514,5415.514,5450.331.400
21. Juli 202115.239,9215.443,7615.194,5415.422,5015.422,5065.073.800
20. Juli 202115.234,8515.300,2915.091,9015.216,2715.216,2760.029.200
19. Juli 202115.420,1415.423,8415.048,5615.133,2015.133,2085.990.500
16. Juli 202115.682,7515.699,9315.476,9915.540,3115.540,3160.314.700
15. Juli 202115.737,3615.737,3615.592,0115.629,6615.629,6662.684.900
14. Juli 202115.733,1915.810,6815.717,8315.788,9815.788,9841.145.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...