Mail

^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR

Anzeigen:

Preisverlauf

Frequenz:

Täglich

Währung in EUR

Datum	Öffnen	Max.	Min.	Börsenschluss*	Berichtigter Kurs**	Volumen
21. Okt. 2019	12.661,93	12.787,35	12.646,28	12.747,96	12.747,96	-
18. Okt. 2019	12.637,01	12.700,38	12.603,17	12.633,60	12.633,60	88.676.100
17. Okt. 2019	12.655,32	12.814,49	12.647,86	12.654,95	12.654,95	99.302.200
16. Okt. 2019	12.644,18	12.698,37	12.603,83	12.670,11	12.670,11	99.475.900
15. Okt. 2019	12.565,68	12.682,40	12.511,90	12.629,79	12.629,79	94.185.500
14. Okt. 2019	12.468,78	12.495,24	12.387,95	12.486,56	12.486,56	59.086.900
11. Okt. 2019	12.248,88	12.511,65	12.240,94	12.511,65	12.511,65	100.870.000
10. Okt. 2019	12.082,89	12.202,71	12.029,46	12.164,20	12.164,20	88.437.900
09. Okt. 2019	11.973,82	12.165,53	11.953,12	12.094,26	12.094,26	68.812.700
08. Okt. 2019	12.097,89	12.097,94	11.933,02	11.970,20	11.970,20	80.877.600
07. Okt. 2019	12.008,77	12.105,09	11.969,32	12.097,43	12.097,43	65.614.000
04. Okt. 2019	11.958,31	12.012,91	11.878,98	12.012,81	12.012,81	88.134.300
02. Okt. 2019	12.221,74	12.226,86	11.925,25	11.925,25	11.925,25	95.636.000
01. Okt. 2019	12.469,67	12.497,28	12.263,83	12.263,83	12.263,83	78.839.200
30. Sept. 2019	12.367,81	12.441,03	12.346,94	12.428,08	12.428,08	70.129.900
27. Sept. 2019	12.327,79	12.404,47	12.324,71	12.380,94	12.380,94	66.140.900
26. Sept. 2019	12.227,77	12.313,15	12.223,29	12.288,54	12.288,54	78.923.300
25. Sept. 2019	12.250,08	12.261,06	12.141,82	12.234,18	12.234,18	72.631.600
24. Sept. 2019	12.368,96	12.375,31	12.307,15	12.307,15	12.307,15	60.350.800
23. Sept. 2019	12.432,30	12.441,02	12.264,14	12.342,33	12.342,33	80.383.600
20. Sept. 2019	12.462,57	12.490,84	12.418,50	12.468,01	12.468,01	192.994.000
19. Sept. 2019	12.355,92	12.466,78	12.354,83	12.457,70	12.457,70	81.542.000
18. Sept. 2019	12.361,23	12.416,05	12.354,49	12.389,62	12.389,62	70.537.600
17. Sept. 2019	12.370,96	12.392,97	12.303,51	12.372,61	12.372,61	77.784.600
16. Sept. 2019	12.387,68	12.421,25	12.362,98	12.380,31	12.380,31	80.505.200
13. Sept. 2019	12.412,72	12.494,25	12.408,93	12.468,53	12.468,53	90.990.500
12. Sept. 2019	12.399,40	12.471,83	12.311,81	12.410,25	12.410,25	111.214.300
11. Sept. 2019	12.341,84	12.394,28	12.317,61	12.359,07	12.359,07	90.579.200
10. Sept. 2019	12.210,88	12.292,14	12.179,88	12.268,71	12.268,71	107.899.800
09. Sept. 2019	12.210,87	12.245,11	12.189,60	12.226,10	12.226,10	74.246.100
06. Sept. 2019	12.146,00	12.205,10	12.131,29	12.191,73	12.191,73	80.411.000
05. Sept. 2019	12.117,90	12.151,31	12.084,17	12.126,78	12.126,78	89.831.600
04. Sept. 2019	12.043,96	12.078,40	11.999,83	12.025,04	12.025,04	63.323.800
03. Sept. 2019	11.921,94	11.956,69	11.869,28	11.910,86	11.910,86	66.704.200
02. Sept. 2019	11.939,99	11.994,11	11.929,91	11.953,78	11.953,78	46.207.600
30. Aug. 2019	11.850,30	11.989,44	11.845,16	11.939,28	11.939,28	77.686.500
29. Aug. 2019	11.686,84	11.853,91	11.661,73	11.838,88	11.838,88	72.992.700
28. Aug. 2019	11.704,67	11.717,79	11.573,64	11.701,02	11.701,02	59.962.600
27. Aug. 2019	11.638,51	11.778,62	11.616,09	11.730,02	11.730,02	82.363.700
26. Aug. 2019	11.619,66	11.696,78	11.551,99	11.658,04	11.658,04	54.752.500
23. Aug. 2019	11.805,48	11.823,12	11.611,51	11.611,51	11.611,51	90.301.100
22. Aug. 2019	11.756,21	11.853,14	11.715,26	11.747,04	11.747,04	74.446.100
21. Aug. 2019	11.673,66	11.824,66	11.673,37	11.802,85	11.802,85	62.803.500
20. Aug. 2019	11.711,78	11.764,93	11.618,93	11.651,18	11.651,18	68.833.300
19. Aug. 2019	11.679,72	11.759,00	11.625,67	11.715,37	11.715,37	78.455.800
16. Aug. 2019	11.460,65	11.578,84	11.447,34	11.562,74	11.562,74	114.055.600
15. Aug. 2019	11.522,46	11.530,01	11.266,48	11.412,67	11.412,67	116.680.900
14. Aug. 2019	11.758,75	11.759,57	11.459,37	11.492,66	11.492,66	106.028.900
13. Aug. 2019	11.632,85	11.835,88	11.539,63	11.750,13	11.750,13	116.609.400
12. Aug. 2019	11.801,06	11.836,97	11.647,01	11.679,68	11.679,68	76.120.900
09. Aug. 2019	11.806,82	11.865,63	11.674,11	11.693,80	11.693,80	107.173.100
08. Aug. 2019	11.752,96	11.845,41	11.683,99	11.845,41	11.845,41	101.153.300
07. Aug. 2019	11.636,34	11.747,74	11.559,76	11.650,15	11.650,15	108.829.300
06. Aug. 2019	11.690,27	11.748,83	11.567,96	11.567,96	11.567,96	86.220.300
05. Aug. 2019	11.758,44	11.797,52	11.628,57	11.658,51	11.658,51	113.784.300
02. Aug. 2019	12.033,68	12.034,91	11.836,75	11.872,44	11.872,44	138.678.400
01. Aug. 2019	12.134,71	12.254,03	12.129,33	12.253,15	12.253,15	87.758.900
31. Juli 2019	12.149,09	12.226,49	12.139,03	12.189,04	12.189,04	91.199.000
30. Juli 2019	12.398,24	12.404,51	12.115,28	12.147,24	12.147,24	114.710.200
29. Juli 2019	12.398,29	12.473,97	12.387,58	12.417,47	12.417,47	64.309.600
26. Juli 2019	12.363,86	12.428,05	12.356,15	12.419,90	12.419,90	71.108.800
25. Juli 2019	12.576,02	12.599,93	12.299,10	12.362,10	12.362,10	115.937.000
24. Juli 2019	12.510,52	12.550,34	12.476,55	12.522,89	12.522,89	93.206.200
23. Juli 2019	12.384,66	12.531,16	12.369,19	12.490,74	12.490,74	94.402.100
22. Juli 2019	12.243,58	12.346,02	12.236,70	12.289,40	12.289,40	58.508.700
19. Juli 2019	12.302,64	12.340,11	12.211,67	12.260,07	12.260,07	77.803.200
18. Juli 2019	12.194,33	12.296,30	12.172,59	12.227,85	12.227,85	73.275.500
17. Juli 2019	12.429,87	12.453,33	12.324,33	12.341,03	12.341,03	72.857.800
16. Juli 2019	12.392,19	12.465,19	12.366,97	12.430,97	12.430,97	75.136.100
15. Juli 2019	12.346,59	12.434,14	12.301,08	12.387,34	12.387,34	70.764.100
12. Juli 2019	12.318,50	12.354,87	12.304,98	12.323,32	12.323,32	78.381.800
11. Juli 2019	12.401,02	12.417,93	12.307,34	12.332,12	12.332,12	78.192.200
10. Juli 2019	12.412,99	12.448,81	12.356,80	12.373,41	12.373,41	80.443.400
09. Juli 2019	12.436,97	12.477,58	12.364,16	12.436,55	12.436,55	105.796.900
08. Juli 2019	12.541,18	12.587,44	12.507,72	12.543,51	12.543,51	91.084.400
05. Juli 2019	12.632,12	12.632,12	12.522,11	12.568,53	12.568,53	79.900.200
04. Juli 2019	12.644,35	12.656,05	12.616,29	12.629,90	12.629,90	54.651.300
03. Juli 2019	12.548,30	12.631,81	12.545,79	12.616,24	12.616,24	70.392.700
02. Juli 2019	12.546,93	12.548,22	12.484,26	12.526,72	12.526,72	68.934.500
01. Juli 2019	12.616,34	12.619,68	12.519,30	12.521,38	12.521,38	93.740.000
28. Juni 2019	12.302,77	12.408,22	12.297,63	12.398,80	12.398,80	99.449.300
27. Juni 2019	12.308,26	12.334,57	12.209,34	12.271,03	12.271,03	85.035.600
26. Juni 2019	12.210,52	12.315,84	12.189,49	12.245,32	12.245,32	87.524.700
25. Juni 2019	12.226,88	12.284,57	12.213,41	12.228,44	12.228,44	73.907.200
24. Juni 2019	12.308,11	12.341,56	12.250,71	12.274,57	12.274,57	89.756.300
21. Juni 2019	12.351,98	12.425,20	12.316,41	12.339,92	12.339,92	210.689.700
20. Juni 2019	12.409,58	12.438,37	12.355,39	12.355,39	12.355,39	95.166.000
19. Juni 2019	12.321,43	12.346,70	12.291,19	12.308,53	12.308,53	104.190.600
18. Juni 2019	12.069,37	12.358,00	11.987,55	12.331,75	12.331,75	153.990.400
17. Juni 2019	12.112,47	12.124,68	12.059,92	12.085,82	12.085,82	84.991.300
14. Juni 2019	12.124,36	12.136,65	12.049,76	12.096,40	12.096,40	70.037.500
13. Juni 2019	12.095,21	12.201,78	12.079,60	12.169,05	12.169,05	69.172.100
12. Juni 2019	12.093,98	12.132,28	12.068,11	12.115,68	12.115,68	69.957.400
11. Juni 2019	12.133,60	12.227,40	12.117,34	12.155,81	12.155,81	95.140.700
07. Juni 2019	12.003,92	12.096,61	11.987,17	12.045,38	12.045,38	80.549.900
06. Juni 2019	11.987,92	12.076,95	11.899,82	11.953,14	11.953,14	89.561.100
05. Juni 2019	11.981,18	12.057,73	11.928,87	11.980,81	11.980,81	81.806.600
04. Juni 2019	11.716,55	11.987,89	11.713,87	11.971,17	11.971,17	107.666.100
03. Juni 2019	11.661,12	11.793,63	11.620,64	11.792,81	11.792,81	104.353.700
31. Mai 2019	11.742,21	11.755,12	11.662,07	11.726,84	11.726,84	98.490.800
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