^GDAXI - DAX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 201813.297,7413.445,4713.294,8113.434,4513.434,45108.147.200
18. Jan. 201813.250,2513.293,2913.201,3413.281,4313.281,4389.644.100
17. Jan. 201813.200,9213.251,4413.137,5113.183,9613.183,9688.144.100
16. Jan. 201813.228,6013.351,0913.196,5613.246,3313.246,3385.801.600
15. Jan. 201813.244,3713.250,3713.173,7113.200,5113.200,5158.326.200
12. Jan. 201813.241,2813.265,1413.168,0113.245,0313.245,0387.893.300
11. Jan. 201813.281,2013.298,6513.151,8413.202,9013.202,90110.577.300
10. Jan. 201813.355,2813.377,8813.227,5713.281,3413.281,34120.334.900
09. Jan. 201813.383,2613.425,0213.361,2213.385,5913.385,5994.770.400
08. Jan. 201813.399,6213.407,8213.334,1613.367,7813.367,7895.005.300
05. Jan. 201813.219,1113.332,8013.219,1113.319,6413.319,64112.555.000
04. Jan. 201813.065,9813.208,3513.062,6713.167,8913.167,89101.199.400
03. Jan. 201812.916,1813.023,5912.893,0512.978,2112.978,2184.809.300
02. Jan. 201812.897,6912.924,1612.745,1512.871,3912.871,3986.049.300
29. Dez. 201712.980,0912.980,7412.911,7312.917,6412.917,6442.169.200
28. Dez. 201713.065,4613.069,4012.965,2812.979,9412.979,9443.152.100
27. Dez. 201713.070,1913.128,7413.020,4313.070,0213.070,0244.677.000
22. Dez. 201713.076,7613.108,5613.059,8713.072,7913.072,7952.876.700
21. Dez. 201713.065,7913.137,7113.013,6313.109,7413.109,7470.360.200
20. Dez. 201713.244,2713.252,6713.026,1113.069,1713.069,1779.842.200
19. Dez. 201713.314,7313.338,9113.213,1913.215,7913.215,7973.881.500
18. Dez. 201713.211,6313.331,9513.206,1213.312,3013.312,3093.660.800
15. Dez. 201713.027,8413.109,1313.008,0713.103,5613.103,56183.649.900
14. Dez. 201713.107,1113.159,4813.011,9713.068,0813.068,08121.549.300
13. Dez. 201713.148,5213.188,0713.120,4013.125,6413.125,64119.136.800
12. Dez. 201713.131,4113.183,8313.079,8613.183,5313.183,5376.497.200
11. Dez. 201713.181,8513.192,4213.112,8213.123,6513.123,6571.491.100
08. Dez. 201713.146,8213.240,9213.136,7813.153,7013.153,70104.081.300
07. Dez. 201713.026,3013.083,0812.989,0013.045,1513.045,1576.453.600
06. Dez. 201712.897,4313.033,7512.864,6812.998,8512.998,8584.631.500
05. Dez. 201713.056,8213.094,3812.960,5913.048,5413.048,5481.417.900
04. Dez. 201713.038,7713.117,7512.974,3213.058,5513.058,5585.813.900
01. Dez. 201713.044,1513.064,2912.810,1312.861,4912.861,49114.375.600
30. Nov. 201713.060,5613.177,5713.023,9813.023,9813.023,98126.013.900
29. Nov. 201713.153,7413.196,1513.037,3413.061,8713.061,8793.296.900
28. Nov. 201713.008,9413.071,0112.966,3813.059,5313.059,5366.115.200
27. Nov. 201713.036,7413.117,7612.989,3713.000,2013.000,2064.100.100
24. Nov. 201713.023,5213.160,8112.981,6813.059,8413.059,8464.031.900
23. Nov. 201712.943,4913.049,0812.921,1513.008,5513.008,5569.158.700
22. Nov. 201713.171,3613.191,9613.008,9713.015,0413.015,0480.286.100
21. Nov. 201713.042,9413.209,0113.026,7713.167,5413.167,54100.582.100
20. Nov. 201712.932,8113.085,1712.926,1313.058,6613.058,6690.392.400
17. Nov. 201713.051,7113.089,7212.984,6712.993,7312.993,73100.900.300
16. Nov. 201713.024,3913.071,9413.008,0213.047,2213.047,2299.945.000
15. Nov. 201712.963,0912.996,1212.847,8812.976,3712.976,37132.081.900
14. Nov. 201713.101,0913.139,2713.000,1513.033,4813.033,4891.396.500
13. Nov. 201713.150,7813.163,9412.960,6513.074,4213.074,42101.909.100
10. Nov. 201713.206,3513.216,9713.111,6513.127,4713.127,47114.956.600
09. Nov. 201713.378,9613.402,0513.175,2213.182,5613.182,56140.940.000
08. Nov. 201713.404,5813.419,7713.345,1113.382,4213.382,42103.230.600
07. Nov. 201713.517,9813.525,5613.369,8513.379,2713.379,2786.286.300
06. Nov. 201713.459,4213.481,2313.441,6613.468,7913.468,7989.626.000
03. Nov. 201713.476,5313.505,0113.430,2213.478,8613.478,8687.298.600
02. Nov. 201713.448,5213.460,8613.405,9113.440,9313.440,9393.972.700
01. Nov. 201713.342,4413.488,5913.341,3013.465,5113.465,51124.587.600
31. Okt. 2017------
30. Okt. 201713.227,8513.255,3813.214,6013.229,5713.229,5771.315.000
27. Okt. 201713.186,5513.249,0313.186,5513.217,5413.217,54103.764.300
26. Okt. 201712.955,4313.144,6512.940,8313.133,2813.133,28110.206.500
25. Okt. 201712.998,4413.049,4712.931,2212.953,4112.953,4192.501.800
24. Okt. 201712.998,6613.055,6512.983,3813.013,1913.013,1994.414.800
23. Okt. 201713.014,5713.069,4012.973,4313.003,1413.003,1459.592.200
20. Okt. 201713.057,7813.063,5712.956,4212.991,2812.991,2881.061.300
19. Okt. 201713.036,2813.042,6212.911,5812.990,1012.990,1079.869.000
18. Okt. 201713.012,8013.094,7613.003,9213.043,0313.043,0363.736.500
17. Okt. 201712.995,8413.034,4212.967,3512.995,0612.995,0668.180.700
16. Okt. 201713.017,1813.026,4513.000,3813.003,7013.003,7054.658.400
13. Okt. 201712.995,0813.036,7412.964,3512.991,8712.991,8768.144.900
12. Okt. 201712.977,2713.002,3412.945,0712.982,8912.982,8974.255.600
11. Okt. 201712.965,2812.976,3212.925,2412.970,6812.970,6872.867.400
10. Okt. 201712.959,7212.980,4512.909,2812.949,2512.949,2565.253.500
09. Okt. 201712.975,8612.996,6412.943,5512.976,4012.976,4060.873.300
06. Okt. 201712.979,3412.993,5312.941,1512.955,9412.955,9473.029.000
05. Okt. 201712.950,1812.969,4012.933,5612.968,0512.968,0578.532.500
04. Okt. 201712.955,8912.976,2412.893,7512.970,5212.970,52115.228.700
03. Okt. 2017------
02. Okt. 201712.866,2712.902,6512.849,5912.902,6512.902,6572.676.600
29. Sep. 201712.725,8712.828,8612.722,3812.828,8612.828,86104.900.700
28. Sep. 201712.682,3712.708,7012.666,0312.704,6512.704,6584.947.500
27. Sep. 201712.630,4012.685,1912.625,5512.657,4112.657,4179.754.300
26. Sep. 201712.557,4412.629,9312.551,8712.605,2012.605,2073.188.900
25. Sep. 201712.573,3512.633,0612.564,8412.594,8112.594,8178.636.700
22. Sep. 201712.569,6612.646,5612.568,8012.592,3512.592,3576.471.000
21. Sep. 201712.601,9512.621,2812.582,0412.600,0312.600,03100.812.400
20. Sep. 201712.550,9212.593,2512.518,2212.569,1712.569,17101.687.800
19. Sep. 201712.556,4612.566,2012.527,9012.561,7912.561,7974.220.900
18. Sep. 201712.593,5512.613,5612.537,0712.559,3912.559,3958.346.600
15. Sep. 201712.525,3612.561,3512.506,9412.518,8112.518,81192.005.900
14. Sep. 201712.524,1212.552,1612.499,5512.540,4512.540,4583.038.500
13. Sep. 201712.489,2512.565,8512.489,2512.553,5712.553,5779.884.400
12. Sep. 201712.527,4412.558,0312.512,5912.524,7712.524,7785.086.300
11. Sep. 201712.381,5212.481,7712.381,3312.475,2412.475,2476.820.300
08. Sep. 201712.261,8112.321,6112.245,3312.303,9812.303,9861.395.700
07. Sep. 201712.284,1412.363,6012.265,5112.296,6312.296,6393.698.400
06. Sep. 201712.071,9012.260,7612.066,8412.214,5412.214,5483.032.800
05. Sep. 201712.125,4212.210,2512.100,2612.123,7112.123,7165.653.200
04. Sep. 201712.051,8012.138,4112.050,5312.102,2112.102,2143.695.300
01. Sep. 201712.101,1512.191,2312.085,3112.142,6412.142,6473.532.600
31. Aug. 201712.098,5712.115,5512.034,1812.055,8412.055,8478.301.400
30. Aug. 201712.026,4512.040,8211.989,6112.002,4712.002,4757.255.200
*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