Deutsche Märkte geschlossen

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14.529,39+39,09 (+0,27%)
Börsenschluss: 05:55PM CET
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202214.465,7014.584,5914.372,4214.529,3914.529,3955.190.800
01. Dez. 202214.543,8014.563,7014.423,7914.490,3014.490,3061.595.900
30. Nov. 202214.429,2214.487,7014.363,3214.397,0414.397,0497.644.000
29. Nov. 202214.404,6714.429,8714.327,0414.355,4514.355,4551.089.400
28. Nov. 202214.471,1014.514,7314.374,1514.383,3614.383,3653.336.900
25. Nov. 202214.547,5814.571,6614.498,0514.541,3814.541,3846.218.800
24. Nov. 202214.456,1514.570,7114.447,5514.539,5614.539,5650.503.400
23. Nov. 202214.438,2014.446,3314.363,5114.427,5914.427,5951.115.900
22. Nov. 202214.352,5414.485,4914.343,8014.422,3514.422,3550.364.700
21. Nov. 202214.395,5314.425,9514.321,8414.379,9314.379,9348.082.900
18. Nov. 202214.320,6114.457,7614.300,2114.431,8614.431,8693.252.600
17. Nov. 202214.348,4614.384,5414.149,7014.266,3814.266,3858.048.700
16. Nov. 202214.374,8614.382,6214.195,3114.234,0314.234,0376.202.800
15. Nov. 202214.372,4214.440,7814.266,4214.378,5114.378,5177.960.600
14. Nov. 202214.295,8114.431,1814.243,3514.313,3014.313,3072.405.100
11. Nov. 202214.179,3914.263,5314.172,4714.224,8614.224,86103.682.300
10. Nov. 202213.603,7914.157,2513.599,3514.146,0914.146,09114.862.700
09. Nov. 202213.653,9813.691,1213.557,0813.666,3213.666,3264.013.300
08. Nov. 202213.506,6513.689,6113.487,9113.688,7513.688,7560.728.100
07. Nov. 202213.398,7913.611,3013.391,0013.533,5213.533,5256.990.600
04. Nov. 202213.201,2413.542,3513.193,5113.459,8513.459,8576.643.400
03. Nov. 202213.130,9713.194,3213.022,6413.130,1913.130,1952.294.100
02. Nov. 202213.369,3313.398,6413.255,0713.256,7413.256,7454.426.400
01. Nov. 202213.344,8513.444,0713.287,0713.338,7413.338,7451.443.700
31. Okt. 202213.254,3113.307,0913.216,4813.253,7413.253,7459.049.500
28. Okt. 202213.072,9213.250,6613.051,2513.243,3313.243,3364.191.000
27. Okt. 202213.152,9913.259,4913.062,0413.211,2313.211,2372.246.300
26. Okt. 202213.054,4913.203,2413.023,4013.195,8113.195,8165.691.700
25. Okt. 202212.965,1913.053,2412.789,2613.052,9613.052,9669.239.900
24. Okt. 202212.868,7713.020,4512.747,3812.931,4512.931,4562.919.300
21. Okt. 202212.641,1212.775,5212.548,1512.730,9012.730,9082.221.400
20. Okt. 202212.685,1612.818,3412.628,7812.767,4112.767,4152.824.400
19. Okt. 202212.817,6312.819,1112.705,2612.741,4112.741,4163.632.000
18. Okt. 202212.788,5312.931,7612.746,3612.765,6112.765,6165.991.900
17. Okt. 202212.467,5412.716,8112.398,0512.649,0312.649,0357.195.500
14. Okt. 202212.549,0212.676,4212.395,9912.437,8112.437,8182.478.300
13. Okt. 202212.114,2312.379,2412.000,4312.355,5812.355,5888.446.300
12. Okt. 202212.207,9712.298,6212.104,6212.172,2612.172,2667.186.400
11. Okt. 202212.168,6612.258,1512.097,6812.220,2512.220,2564.611.700
10. Okt. 202212.175,5212.410,8312.174,6312.272,9412.272,9468.341.800
07. Okt. 202212.414,7812.497,5212.272,5912.273,0012.273,0056.973.200
06. Okt. 202212.593,4112.643,2212.421,8912.470,7812.470,7853.529.600
05. Okt. 202212.611,0712.661,8812.455,3612.517,1812.517,1862.392.400
04. Okt. 202212.360,7212.673,3512.358,9812.670,4812.670,4880.240.300
03. Okt. 202211.951,8412.227,8711.893,9412.209,4812.209,4863.674.200
30. Sept. 202212.063,0912.137,7711.973,9112.114,3612.114,3689.235.000
29. Sept. 202212.143,2112.147,3111.866,9811.975,5511.975,5587.998.400
28. Sept. 202212.025,4312.198,3711.862,8412.183,2812.183,2896.220.900
27. Sept. 202212.332,8512.414,0912.139,6812.139,6812.139,6878.962.200
26. Sept. 202212.231,8412.368,4912.184,0012.227,9212.227,9267.273.900
23. Sept. 202212.506,6412.521,2512.180,7612.284,1912.284,1986.711.600
22. Sept. 202212.531,6612.781,5612.526,6112.531,6312.531,6366.525.600
21. Sept. 202212.555,3112.771,7812.520,8112.767,1512.767,1555.268.200
20. Sept. 202212.849,7812.936,5712.638,2212.670,8312.670,8362.735.600
19. Sept. 202212.685,2912.866,7012.606,6412.803,2412.803,2449.575.200
16. Sept. 202212.814,9212.815,3312.699,2212.741,2612.741,26148.557.300
15. Sept. 202213.040,3613.111,3812.927,2012.956,6612.956,6667.761.600
14. Sept. 202213.131,3413.192,8212.952,0913.028,0013.028,0062.448.700
13. Sept. 202213.450,3913.564,8313.183,1913.188,9513.188,9568.434.200
12. Sept. 202213.171,9213.441,5413.165,7813.402,2713.402,2767.046.400
09. Sept. 202212.926,1513.121,1312.925,5713.088,2113.088,2167.719.300
08. Sept. 202212.985,6113.008,8212.688,8712.904,3212.904,3271.242.600
07. Sept. 202212.770,7212.953,9912.736,0912.915,9712.915,9767.128.300
06. Sept. 202212.807,2712.927,7912.760,0412.871,4412.871,4453.636.500
05. Sept. 202212.827,5812.827,5812.617,4012.760,7812.760,7862.869.400
02. Sept. 202212.768,4413.051,5712.736,0113.050,2713.050,2767.336.800
01. Sept. 202212.713,7512.743,0512.603,5812.630,2312.630,2361.602.700
31. Aug. 202213.018,4813.020,5412.814,8112.834,9612.834,9682.999.700
30. Aug. 202212.919,4313.154,1512.885,0812.961,1412.961,1462.479.300
29. Aug. 202212.838,4212.942,4612.758,4412.892,9912.892,9954.303.000
26. Aug. 202213.335,1013.375,0212.939,9612.971,4712.971,4767.305.400
25. Aug. 202213.328,4913.364,5513.210,9913.271,9613.271,9641.621.200
24. Aug. 202213.131,1213.238,6113.085,2013.220,0613.220,0646.809.500
23. Aug. 202213.163,5213.298,2613.156,4413.194,2313.194,2353.963.000
22. Aug. 202213.471,4413.510,2913.189,2713.230,5713.230,5768.371.700
19. Aug. 202213.591,2413.660,3413.525,6913.544,5213.544,5265.997.300
18. Aug. 202213.653,8213.775,6613.638,1613.697,4113.697,4147.668.000
17. Aug. 202213.928,1213.930,5713.610,4413.626,7113.626,7157.254.300
16. Aug. 202213.849,6213.947,8513.824,9713.910,1213.910,1250.947.100
15. Aug. 202213.847,8813.857,9813.736,0013.816,6113.816,6137.843.500
12. Aug. 202213.709,8313.813,0513.705,0213.795,8513.795,8558.498.800
11. Aug. 202213.747,0713.763,2613.661,1713.694,5113.694,5154.583.800
10. Aug. 202213.482,6313.715,5613.455,7013.700,9313.700,9356.490.500
09. Aug. 202213.703,3813.745,5913.514,7113.534,9713.534,9751.015.000
08. Aug. 202213.703,3813.745,5913.604,5513.687,6913.687,6951.639.200
05. Aug. 202213.642,9113.693,3413.562,6213.573,9313.573,9362.482.000
04. Aug. 202213.629,7013.792,8813.628,5713.662,6813.662,6864.719.800
03. Aug. 202213.398,7013.595,0713.388,3413.587,5613.587,5663.636.000
02. Aug. 202213.419,1913.484,5513.335,3913.449,2013.449,2056.681.200
01. Aug. 202213.471,2013.570,2213.464,9013.479,6313.479,6357.227.900
29. Juli 202213.353,2813.515,0313.340,5913.484,0513.484,0582.631.600
28. Juli 202213.214,4113.289,3913.091,2613.282,1113.282,1174.308.800
27. Juli 202213.158,6413.204,5813.089,9613.166,3813.166,3879.894.900
26. Juli 202213.181,9213.197,9513.042,4113.096,9313.096,9358.207.700
25. Juli 202213.183,2413.337,0613.151,8613.210,3213.210,3256.561.100
22. Juli 202213.179,5613.367,0413.171,1413.253,6813.253,6876.076.400
21. Juli 202213.261,8213.318,6413.097,7513.246,6413.246,6487.886.300
20. Juli 202213.356,6713.399,4013.129,1313.281,9813.281,9875.183.800
19. Juli 202212.884,8313.351,2012.827,8913.308,4113.308,4173.418.300
18. Juli 202212.935,0513.062,2312.913,6912.959,8112.959,8161.274.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...