^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Mai 202011.649,3711.729,9811.575,7411.586,8511.586,85170.600.400
28. Mai 202011.746,7811.813,1411.654,8311.781,1311.781,13124.127.000
27. Mai 202011.530,2011.747,2011.519,7711.657,6911.657,69168.966.900
26. Mai 202011.488,9911.544,3511.429,8811.504,6511.504,65124.580.900
25. Mai 202011.186,0411.391,2811.118,1211.391,2811.391,2872.133.500
22. Mai 202010.896,2811.138,1510.867,1711.073,8711.073,8786.150.600
21. Mai 202011.088,1211.194,9211.036,9111.065,9311.065,9373.570.300
20. Mai 202011.029,3311.246,9110.978,5711.223,7111.223,7198.827.200
19. Mai 202011.200,9211.201,1810.936,0711.075,2911.075,29125.543.400
18. Mai 202010.683,8611.089,5010.677,5211.058,8711.058,87118.984.900
15. Mai 202010.470,8510.547,1910.382,5410.465,1710.465,17116.082.600
14. Mai 202010.418,0410.474,0810.160,8910.337,0210.337,02133.623.600
13. Mai 202010.669,9910.698,1310.530,3210.542,6610.542,66108.739.000
12. Mai 202010.777,7410.886,0110.772,5810.819,5010.819,5088.857.600
11. Mai 202010.948,2410.986,2210.740,8210.824,9910.824,9988.080.900
08. Mai 202010.882,4410.918,3210.819,0710.904,4810.904,4881.795.700
07. Mai 202010.640,7710.761,8610.617,2310.759,2710.759,27102.151.600
06. Mai 202010.716,5110.773,8610.598,9010.606,2010.606,2094.905.700
05. Mai 202010.627,0710.736,9510.518,9410.729,4610.729,46103.766.700
04. Mai 202010.543,3610.578,4310.426,0610.466,8010.466,80140.425.100
30. Apr. 202011.195,2111.235,5710.839,3010.861,6410.861,64162.733.400
29. Apr. 202010.812,7411.125,3510.789,5211.107,7411.107,74145.350.700
28. Apr. 202010.658,4710.897,8210.651,5810.795,6310.795,63146.549.900
27. Apr. 202010.551,0710.660,3610.523,1010.659,9910.659,99122.476.600
24. Apr. 202010.299,3110.486,4710.299,3110.336,0910.336,09120.035.000
23. Apr. 202010.437,3810.608,3910.325,1110.513,7910.513,7997.907.700
22. Apr. 202010.370,2510.425,0210.321,2010.415,0310.415,0392.389.500
21. Apr. 202010.519,4410.524,7310.249,8510.249,8510.249,85121.194.400
20. Apr. 202010.704,3510.707,3110.444,5510.675,9010.675,90103.611.100
17. Apr. 202010.607,3510.756,7810.542,7110.625,7810.625,78143.341.400
16. Apr. 202010.420,2610.438,3710.236,2410.301,5410.301,54106.131.500
15. Apr. 202010.678,1910.678,1910.243,1110.279,7610.279,76133.088.500
14. Apr. 202010.733,9710.820,1710.658,9610.696,5610.696,56106.043.700
09. Apr. 202010.490,6510.649,7910.311,7010.564,7410.564,74134.477.100
08. Apr. 202010.301,5610.340,7910.198,2210.332,8910.332,89102.430.700
07. Apr. 202010.464,1110.590,4110.225,0210.356,7010.356,70149.513.100
06. Apr. 20209.889,0310.097,319.841,4910.075,1710.075,17126.692.200
03. Apr. 20209.535,279.626,729.470,209.525,779.525,77116.245.300
02. Apr. 20209.587,459.650,279.337,029.570,829.570,82144.225.800
01. Apr. 20209.610,679.686,469.498,059.544,759.544,75132.862.200
31. März 20209.970,7910.096,429.703,889.935,849.935,84151.505.700
30. März 20209.725,889.817,519.453,799.815,979.815,97131.120.200
27. März 20209.793,509.886,189.541,839.632,529.632,52156.138.300
26. März 20209.621,2410.000,969.526,1710.000,9610.000,96160.450.300
25. März 20209.987,3710.137,629.460,919.874,269.874,26204.692.500
24. März 20209.242,069.700,579.102,179.700,579.700,57203.840.700
23. März 20208.536,339.071,148.480,288.741,158.741,15197.208.600
20. März 20209.080,499.201,078.838,308.928,958.928,95286.466.000
19. März 20208.495,948.668,488.257,538.610,438.610,43205.539.300
18. März 20208.613,358.670,418.400,188.441,718.441,71207.558.900
17. März 20209.141,179.145,938.423,568.939,108.939,10220.092.600
16. März 20208.728,488.967,118.255,658.742,258.742,25302.202.400
13. März 20209.480,789.985,749.064,689.232,089.232,08325.900.900
12. März 20209.863,999.932,569.139,129.161,139.161,13390.477.000
11. März 202010.601,8510.761,4310.390,5110.438,6810.438,68216.708.900
10. März 202010.724,9811.032,2910.423,9010.475,4910.475,49267.400.800
09. März 202010.690,0810.995,2210.556,6410.625,0210.625,02305.324.300
06. März 202011.694,5611.769,8511.447,2011.541,8711.541,87195.038.500
05. März 202012.191,4112.207,7711.844,8811.944,7211.944,72148.086.000
04. März 202011.992,5912.199,8211.929,2412.127,6912.127,69147.845.700
03. März 202012.013,0612.272,9911.906,8211.985,3911.985,39195.936.600
02. März 202012.030,2712.121,6011.624,6311.857,8711.857,87207.214.100
28. Feb. 202011.891,8712.008,5911.724,1211.890,3511.890,35274.623.700
27. Feb. 202012.526,6012.593,6212.211,6312.367,4612.367,46191.240.900
26. Feb. 202012.682,1612.849,1712.368,0512.774,8812.774,88163.618.900
25. Feb. 202013.132,0413.132,0412.778,6612.790,4912.790,49129.552.500
24. Feb. 202013.231,3813.236,5812.982,1413.035,2413.035,24165.148.900
21. Feb. 202013.609,9413.689,2313.500,5013.579,3313.579,33108.765.400
20. Feb. 202013.774,4413.788,4113.664,0013.664,0013.664,0086.435.200
19. Feb. 202013.751,0513.789,0013.710,7813.789,0013.789,0090.192.900
18. Feb. 202013.668,9413.731,3913.660,4513.681,1913.681,1982.088.700
17. Feb. 202013.770,6713.795,2413.754,0413.783,8913.783,8957.400.100
14. Feb. 202013.756,4713.788,5113.728,1213.744,2113.744,2166.314.900
13. Feb. 202013.695,9313.745,4313.576,9613.745,4313.745,4392.087.000
12. Feb. 202013.671,1513.758,7013.658,1513.749,7813.749,7886.733.300
11. Feb. 202013.604,7413.668,4313.557,9613.627,8413.627,84104.753.500
10. Feb. 202013.476,0013.501,7413.445,4113.494,0313.494,0360.456.500
07. Feb. 202013.530,7713.551,0313.463,9813.513,8113.513,8187.036.900
06. Feb. 202013.570,3313.606,9713.533,6613.574,8213.574,82114.567.900
05. Feb. 202013.224,2713.488,5813.223,1413.478,3313.478,33108.453.900
04. Feb. 202013.135,6113.282,6313.131,0713.281,7413.281,7480.887.400
03. Feb. 202013.033,1713.077,5712.987,5313.045,1913.045,1981.389.100
31. Jan. 202013.196,8013.208,4712.973,7012.981,9712.981,97106.903.800
30. Jan. 202013.186,4913.262,1813.118,9713.157,1213.157,12100.706.100
29. Jan. 202013.316,4213.371,3013.296,0313.345,0013.345,0067.876.800
28. Jan. 202013.274,0113.327,1213.163,3613.323,6913.323,6991.825.300
27. Jan. 202013.374,9913.399,4213.195,2813.204,7713.204,77101.409.200
24. Jan. 202013.512,8413.604,8513.510,7913.576,6813.576,6887.986.400
23. Jan. 202013.455,9013.486,1413.382,2313.388,4213.388,4290.749.900
22. Jan. 202013.601,6513.640,0613.498,0313.515,7513.515,7573.130.700
21. Jan. 202013.456,9013.560,6813.443,2513.555,8713.555,8764.630.900
20. Jan. 202013.503,8313.550,8313.487,2113.548,9413.548,9452.882.400
17. Jan. 202013.513,4813.557,7813.497,3013.526,1313.526,1386.342.800
16. Jan. 202013.463,4613.492,7413.382,9813.429,4313.429,4339.611.800
15. Jan. 202013.444,9513.458,9113.388,4813.432,3013.432,3072.046.400
14. Jan. 202013.439,2013.487,9013.362,2013.456,4913.456,4974.555.400
13. Jan. 202013.521,8613.529,2113.404,7213.451,5213.451,5267.208.300
10. Jan. 202013.533,4613.548,2013.483,3113.483,3113.483,3177.941.000
09. Jan. 202013.474,7613.523,3413.456,7813.495,0613.495,0686.965.600
08. Jan. 202013.140,4913.334,0413.106,2713.320,1813.320,1888.178.800
*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