Deutsche Märkte schließen in 7 Stunden 21 Minuten

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
18.708,23+14,86 (+0,08%)
Ab 09:54AM CEST. Markt geöffnet.
Zeitraum:
27. Mai 2023 - 27. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Mai 202418.703,1318.735,4618.680,8118.708,2318.708,23-
24. Mai 202418.687,6018.706,6518.515,8418.693,3718.693,3753.855.900
23. Mai 202418.682,4818.766,6818.639,1718.691,3218.691,3263.719.300
22. Mai 202418.731,6518.731,6518.642,2018.680,2018.680,2057.984.200
21. Mai 202418.768,6418.768,6418.638,1418.726,7618.726,7665.727.800
20. Mai 202418.710,1318.804,0018.710,1318.768,9618.768,9641.185.400
17. Mai 202418.713,2518.724,0218.627,9118.704,4218.704,4275.994.100
16. Mai 202418.874,8518.890,7818.716,3318.738,8118.738,8176.322.100
15. Mai 202418.719,8118.892,9218.719,8118.869,3618.869,3681.628.700
14. Mai 202418.735,8418.748,7618.629,0318.716,4218.716,4273.288.600
13. Mai 202418.773,2418.799,7718.706,0818.742,2218.742,2266.373.100
10. Mai 202418.686,8518.845,8618.686,8518.772,8518.772,8587.914.100
09. Mai 202418.498,0918.699,2918.488,0418.686,6018.686,6053.613.600
08. Mai 202418.430,2518.542,1018.427,2618.498,3818.498,3874.222.500
07. Mai 202418.175,2118.442,4018.175,2118.430,0518.430,0585.365.200
06. Mai 202418.001,1318.199,1518.001,1318.175,2118.175,2146.036.600
03. Mai 202417.900,1518.105,8217.900,0218.001,6018.001,6071.259.900
02. Mai 202417.935,7817.981,0417.875,9817.896,5017.896,5071.332.200
30. Apr. 202418.119,9318.153,6917.920,7217.932,1717.932,1788.206.200
29. Apr. 202418.162,1518.235,8018.103,4318.118,3218.118,3277.251.000
26. Apr. 202417.920,7318.199,7117.920,7318.161,0118.161,0176.008.600
25. Apr. 202418.088,1718.100,7517.795,9617.917,2817.917,28101.517.300
24. Apr. 202418.140,1918.226,3218.060,2618.088,7018.088,7075.104.600
23. Apr. 202417.861,2018.144,6617.861,2018.137,6518.137,6568.529.200
22. Apr. 202417.738,0417.889,4717.738,0417.860,8017.860,8062.454.400
19. Apr. 202417.834,8317.834,8717.626,9017.737,3617.737,3679.447.700
18. Apr. 202417.775,4117.863,3217.716,9217.837,4017.837,4060.700.500
17. Apr. 202417.764,0317.907,5817.731,7917.770,0217.770,0255.970.700
16. Apr. 202418.022,1718.022,6917.713,5017.766,2317.766,2373.217.300
15. Apr. 202417.937,6218.191,9517.937,6218.026,5818.026,5865.138.500
12. Apr. 202417.965,9518.162,5617.860,7317.930,3217.930,3278.993.900
11. Apr. 202418.096,5118.101,3117.864,6917.954,4817.954,4884.365.100
10. Apr. 202418.078,8918.239,5017.975,8418.097,3018.097,3083.348.200
09. Apr. 202418.318,4018.318,5118.058,2218.076,6918.076,6965.276.400
08. Apr. 202418.163,3918.326,3718.163,3918.318,9718.318,9761.073.600
05. Apr. 202418.401,8318.401,8318.088,0318.175,0418.175,0477.046.500
04. Apr. 202418.366,3718.427,4318.340,2418.403,1318.403,1362.521.400
03. Apr. 202418.281,8218.376,0818.281,8218.367,7218.367,7276.334.900
02. Apr. 202418.492,3618.567,1618.275,9418.283,1318.283,1382.077.300
28. März 202418.477,4018.513,8318.468,8718.492,4918.492,4975.716.300
27. März 202418.385,1718.511,1718.385,1718.477,0918.477,0966.344.700
26. März 202418.262,1118.411,9818.256,8118.384,3518.384,3558.786.600
25. März 202418.206,3618.285,5818.176,8518.261,3118.261,3153.804.600
22. März 202418.175,0818.225,9718.140,9918.205,9418.205,9468.616.300
21. März 202418.019,8618.179,8118.019,8618.179,2518.179,2579.118.500
20. März 202417.987,9118.044,4917.955,6918.015,1318.015,1361.711.000
19. März 202417.932,1817.998,0417.914,1817.987,4917.987,4973.421.100
18. März 202417.936,3118.015,4917.902,9217.932,6817.932,6863.024.300
15. März 202417.938,1418.038,1117.926,7217.936,6517.936,65202.910.600
14. März 202418.002,9718.039,0517.899,9317.942,0417.942,0493.590.600
13. März 202417.984,5018.001,4217.939,5617.961,3817.961,3892.880.500
12. März 202417.810,1517.973,2217.746,8917.965,1117.965,1191.388.300
11. März 202417.690,9517.750,7217.662,5517.746,2717.746,2766.646.400
08. März 202417.849,8517.860,5117.795,1317.814,5117.814,5167.940.300
07. März 202417.648,8917.879,1117.619,4017.842,8517.842,8586.702.800
06. März 202417.685,9217.745,1617.682,5117.716,7117.716,7191.487.700
05. März 202417.682,7817.746,5717.643,1117.698,4017.698,4074.178.400
04. März 202417.743,4417.756,3917.684,7317.716,1717.716,171.220.700
01. März 202417.793,4717.816,5217.690,8917.735,0717.735,0785.782.600
29. Feb. 202417.634,6117.742,4817.620,1117.678,1917.678,19102.738.500
28. Feb. 202417.569,6117.605,6117.552,9817.601,2217.601,2256.644.500
27. Feb. 202417.431,3717.563,4117.428,1717.556,4917.556,4959.725.400
26. Feb. 202417.396,7417.460,5317.396,4017.423,2317.423,2353.156.400
23. Feb. 202417.372,0117.443,7417.354,7617.419,3317.419,3376.799.700
22. Feb. 202417.326,7617.429,6617.279,7317.370,4517.370,4586.130.500
21. Feb. 202417.102,0817.157,9517.063,2517.118,1217.118,1259.403.800
20. Feb. 202417.066,2317.084,8717.019,1517.068,4317.068,4362.710.700
19. Feb. 202417.075,7417.098,6117.049,2217.092,2617.092,2643.224.700
16. Feb. 202417.117,3717.198,4517.060,3817.117,4417.117,4476.375.500
15. Feb. 202417.022,5417.089,1217.003,8217.046,6917.046,6983.791.100
14. Feb. 202416.872,8916.957,7816.857,3416.945,4816.945,4853.717.300
13. Feb. 202416.987,0916.991,6116.831,5316.880,8316.880,8362.956.700
12. Feb. 202416.975,9917.042,7416.958,8017.037,3517.037,3553.286.500
09. Feb. 202416.973,5816.993,1216.876,3616.926,5016.926,5061.639.700
08. Feb. 202416.936,1417.029,5416.889,1316.963,8316.963,8367.419.300
07. Feb. 202417.020,7717.021,5516.907,1516.921,9616.921,9693.039.700
06. Feb. 202416.965,8917.049,5216.871,3217.033,2417.033,2475.544.200
05. Feb. 202416.925,9716.972,6216.859,0016.904,0616.904,0669.935.700
02. Feb. 202416.977,7517.004,5516.894,6716.918,2116.918,2185.847.300
01. Feb. 202416.834,1316.915,9216.821,6016.859,0416.859,0489.451.400
31. Jan. 202416.972,4716.991,8416.884,8716.903,7616.903,7684.388.500
30. Jan. 202416.991,3716.999,5816.946,5616.972,3416.972,3461.107.500
29. Jan. 202416.925,3916.941,7116.860,0516.941,7116.941,7165.956.600
26. Jan. 202416.879,0116.967,7216.849,3116.961,3916.961,3984.664.200
25. Jan. 202416.849,7616.916,6016.785,6916.906,9216.906,9262.016.700
24. Jan. 202416.793,2716.921,4116.760,9216.889,9216.889,9274.569.200
23. Jan. 202416.753,0916.753,0916.626,5916.627,0916.627,0964.365.600
22. Jan. 202416.684,1016.705,4916.607,7216.683,3616.683,3667.438.700
19. Jan. 202416.626,5316.647,8516.513,4616.555,1316.555,1366.146.800
18. Jan. 202416.440,6616.579,1216.421,2016.567,3516.567,3572.318.600
17. Jan. 202416.400,4216.435,6816.345,0216.431,6916.431,6971.437.800
16. Jan. 202416.497,5416.581,9316.476,0916.571,6816.571,6873.101.900
15. Jan. 202416.723,2416.736,1616.609,2216.622,2216.622,2247.795.000
12. Jan. 202416.649,4516.752,2416.608,0016.704,5616.704,5662.163.000
11. Jan. 202416.775,9216.839,4916.541,3816.547,0316.547,0372.206.800
10. Jan. 202416.703,1216.753,6916.654,9916.689,8116.689,8161.300.900
09. Jan. 202416.743,2716.743,2716.611,5316.688,3616.688,3659.798.500
08. Jan. 202416.618,5116.716,4716.517,4916.716,4716.716,4755.073.400
05. Jan. 202416.504,8816.645,8916.448,7116.594,2116.594,2166.762.900
04. Jan. 202416.563,6916.626,8416.501,4016.617,2916.617,2965.869.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...