^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Juni 201812.507,7212.579,7212.486,2612.579,7212.579,7283.725.600
21. Juni 201812.699,7112.719,4512.472,9812.511,9112.511,91111.154.800
20. Juni 201812.731,6612.760,2012.670,7812.695,1612.695,1689.617.400
19. Juni 201812.647,0712.708,7112.594,5112.677,9712.677,97102.502.200
18. Juni 201812.945,5312.982,9212.784,4812.834,1112.834,1189.102.600
15. Juni 201813.115,8513.170,0513.010,5413.010,5513.010,55257.670.500
14. Juni 201812.806,0713.135,9712.800,6613.107,1013.107,10136.091.200
13. Juni 201812.857,1612.905,6712.781,2312.890,5812.890,58105.696.700
12. Juni 201812.924,0312.948,5212.816,0712.842,3012.842,30100.645.600
11. Juni 201812.816,3212.861,9512.751,6612.842,9112.842,91108.719.300
08. Juni 201812.668,7712.795,6412.610,6812.766,5512.766,55115.025.300
07. Juni 201812.877,8512.914,8512.760,5412.811,0512.811,0594.068.000
06. Juni 201812.813,3912.872,9012.729,2312.830,0712.830,07106.976.800
05. Juni 201812.766,1612.925,2412.753,3012.787,1312.787,13107.898.300
04. Juni 201812.839,4412.846,2612.714,0312.770,7512.770,7584.511.600
01. Juni 201812.678,0712.800,4512.660,7912.724,2712.724,27123.414.600
31. Mai 201812.796,1612.803,6012.547,6112.604,8912.604,89184.309.000
30. Mai 201812.693,3312.783,7612.663,3712.783,7612.783,76122.609.400
29. Mai 201812.786,1512.803,2912.608,7012.666,5112.666,51153.964.500
28. Mai 201813.016,5513.040,6312.828,2612.863,4612.863,4669.766.800
25. Mai 201812.917,1513.002,4712.852,1712.938,0112.938,01104.044.700
24. Mai 201812.955,9413.006,4412.801,8212.855,0912.855,09143.763.000
23. Mai 201813.138,8313.148,0512.929,9012.976,8412.976,84105.439.100
22. Mai 201813.132,5613.204,3113.061,7713.169,9213.169,92109.116.500
21. Mai 2018------
18. Mai 201813.115,6313.133,1913.051,1313.077,7213.077,72124.262.900
17. Mai 201812.985,1413.114,6312.981,8913.114,6113.114,6192.016.400
16. Mai 201812.983,4913.030,7612.960,5312.996,3312.996,33104.171.700
15. Mai 201812.947,9713.006,3412.918,2912.970,0412.970,04106.592.400
14. Mai 201813.009,8313.015,1012.927,2412.977,7112.977,7177.168.000
11. Mai 201813.023,0013.033,3012.964,0013.001,2413.001,2483.673.800
10. Mai 201812.975,0913.034,2112.928,5113.022,8713.022,8772.155.400
09. Mai 201812.917,8212.962,5212.890,3812.943,0612.943,06102.677.600
08. Mai 201812.924,2312.933,6712.855,0912.912,2112.912,2195.587.900
07. Mai 201812.827,4312.961,0512.813,5512.948,1412.948,1464.800.000
04. Mai 201812.733,1912.819,6012.707,8612.819,6012.819,6099.070.000
03. Mai 201812.775,6612.798,1612.665,3312.690,1512.690,1598.817.100
02. Mai 201812.610,7812.827,5412.605,3812.802,2512.802,25110.911.800
30. Apr. 201812.606,2712.622,9312.563,7412.612,1112.612,1196.521.000
27. Apr. 201812.572,7212.627,7112.518,0312.580,8712.580,87-
26. Apr. 201812.395,9012.503,2212.383,9512.500,4712.500,47119.856.800
25. Apr. 201812.456,8212.484,7812.312,2712.422,3012.422,30108.576.800
24. Apr. 201812.602,4112.647,1612.481,3012.550,8212.550,82106.073.600
23. Apr. 201812.538,1612.588,2312.466,4712.572,3912.572,3978.154.600
20. Apr. 201812.555,9612.585,3712.490,7712.540,5012.540,50111.680.200
19. Apr. 201812.595,6112.595,6112.534,6312.567,4212.567,4270.668.500
18. Apr. 201812.597,5812.640,2512.548,4512.590,8312.590,8383.029.000
17. Apr. 201812.443,2012.614,2512.417,2612.585,5712.585,5785.350.700
16. Apr. 201812.478,9912.487,0412.375,6312.391,4112.391,4162.656.800
13. Apr. 201812.461,3112.523,9712.411,6512.442,4012.442,4076.693.800
12. Apr. 201812.282,3912.434,2412.263,7012.415,0112.415,0182.053.600
11. Apr. 201812.372,0712.381,5312.256,5912.293,9712.293,9798.812.700
10. Apr. 201812.389,9012.428,9012.334,9512.397,3212.397,3299.355.700
09. Apr. 201812.311,0212.371,1112.205,3912.261,7512.261,7577.287.300
06. Apr. 201812.242,9412.290,0312.202,0512.241,2712.241,2787.009.100
05. Apr. 201812.153,6112.322,3712.135,6412.305,1912.305,19109.092.300
04. Apr. 201812.000,4712.011,1211.792,3511.957,9011.957,90107.305.000
03. Apr. 201811.997,4712.069,4811.913,6212.002,4512.002,4595.226.700
29. März 201811.956,3412.151,3111.942,2812.096,7312.096,73111.589.200
28. März 201811.868,0811.961,1611.770,4011.940,7111.940,71113.396.700
27. März 201811.996,3512.042,7811.927,9111.970,8311.970,8398.677.800
26. März 201811.919,6411.984,5011.726,6211.787,2611.787,2699.857.900
23. März 201811.995,5112.001,7811.818,7011.886,3111.886,31145.617.800
22. März 201812.187,7312.267,1712.009,5012.100,0812.100,08138.428.600
21. März 201812.336,7612.344,0912.250,3712.309,1512.309,15108.917.200
20. März 201812.261,1912.320,0012.191,5512.307,3312.307,3372.907.500
19. März 201812.346,5112.369,7712.183,7912.217,0212.217,0297.309.700
16. März 201812.345,5612.454,0212.337,6212.389,5812.389,58212.840.100
15. März 201812.284,1412.378,3912.239,9612.345,5612.345,56106.658.200
14. März 201812.212,4912.322,8912.202,7612.237,7412.237,74104.202.200
13. März 201812.425,6912.459,9012.162,4712.221,0312.221,03131.887.900
12. März 201812.453,3012.454,9612.361,0112.418,3912.418,39136.801.400
09. März 201812.331,6412.407,9812.284,5712.346,6812.346,6896.109.700
08. März 201812.237,9412.382,6912.177,1212.355,5712.355,5797.759.800
07. März 201812.060,0912.275,6912.020,6112.245,3612.245,3692.920.300
06. März 201812.229,2912.259,5812.110,3412.113,8712.113,87104.517.000
05. März 201811.831,5712.110,1811.830,9812.090,8712.090,87109.920.600
02. März 201812.051,8912.081,4011.877,6611.913,7111.913,71120.480.800
01. März 201812.386,4012.387,8812.143,1412.190,9412.190,94113.680.600
28. Feb. 201812.427,4612.516,9212.417,9612.435,8512.435,8593.391.300
27. Feb. 201812.573,6512.577,5612.436,1312.490,7312.490,7389.864.600
26. Feb. 201812.566,0512.601,4612.484,5912.527,0412.527,0478.303.000
23. Feb. 201812.491,7712.513,3212.431,9412.483,7912.483,7997.926.500
22. Feb. 201812.358,8212.497,7112.283,7012.461,9112.461,91104.173.000
21. Feb. 201812.457,2212.474,3712.372,2612.470,4912.470,4983.382.600
20. Feb. 201812.403,6312.496,1012.333,7912.487,9012.487,9087.127.600
19. Feb. 201812.495,0712.505,4912.361,8612.385,6012.385,6066.917.000
16. Feb. 201812.408,4812.484,1212.368,7112.451,9612.451,96104.230.500
15. Feb. 201812.425,4512.479,9712.275,0412.346,1712.346,17111.934.900
14. Feb. 201812.294,8512.393,7112.075,2112.339,1612.339,16130.713.000
13. Feb. 201812.282,7612.300,6312.196,2212.196,5012.196,5094.601.100
12. Feb. 201812.238,6312.379,1612.222,3412.282,7712.282,77120.024.900
09. Feb. 201812.263,1012.296,1812.003,3612.107,4812.107,48175.812.900
08. Feb. 201812.506,1812.541,3212.187,4512.260,2912.260,29153.991.900
07. Feb. 201812.478,6812.651,2812.414,8412.590,4312.590,43153.471.100
06. Feb. 201812.232,8612.550,1612.232,8612.392,6612.392,66204.856.800
05. Feb. 201812.687,7912.752,6012.622,4412.687,4912.687,49113.937.900
02. Feb. 201812.954,5912.954,5912.782,0712.785,1612.785,16140.869.300
01. Feb. 201813.235,1513.301,4112.971,7813.003,9013.003,90122.880.100
31. Jan. 201813.210,7613.268,4113.159,3513.189,4813.189,48111.852.500
*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