Deutsche Märkte geschlossen
DAX
14.380,91+460,22(+3,31%)Euro Stoxx 50
3.763,24+93,70(+2,55%)Dow Jones 30
31.944,06+447,76(+1,42%)
DAX PERFORMANCE-INDEX (^GDAXI)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14.380,91+460,22 (+3,31%)
Börsenschluss: 5:47PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. März 2021 | 14.024,57 | 14.402,92 | 13.977,13 | 14.380,91 | 14.380,91 | - |
| 05. März 2021 | 13.958,54 | 14.068,03 | 13.868,20 | 13.920,69 | 13.920,69 | 89.791.900 |
| 04. März 2021 | 14.015,44 | 14.095,81 | 13.959,27 | 14.056,34 | 14.056,34 | 84.620.900 |
| 03. März 2021 | 14.130,86 | 14.197,49 | 13.979,73 | 14.080,03 | 14.080,03 | 84.766.900 |
| 02. März 2021 | 13.962,07 | 14.101,79 | 13.961,62 | 14.039,80 | 14.039,80 | 63.307.700 |
| 01. März 2021 | 13.962,43 | 14.022,02 | 13.873,83 | 14.012,82 | 14.012,82 | 69.566.200 |
| 26. Feb. 2021 | 13.685,80 | 13.881,26 | 13.673,07 | 13.786,29 | 13.786,29 | 104.069.400 |
| 25. Feb. 2021 | 14.045,02 | 14.051,01 | 13.879,17 | 13.879,33 | 13.879,33 | 95.431.900 |
| 24. Feb. 2021 | 13.855,85 | 13.998,30 | 13.855,85 | 13.976,00 | 13.976,00 | 68.922.400 |
| 23. Feb. 2021 | 13.984,98 | 13.989,24 | 13.664,71 | 13.864,81 | 13.864,81 | 88.194.700 |
| 22. Feb. 2021 | 13.858,56 | 13.975,08 | 13.802,55 | 13.950,04 | 13.950,04 | 66.035.300 |
| 19. Feb. 2021 | 13.941,40 | 14.026,18 | 13.892,72 | 13.993,23 | 13.993,23 | 72.974.000 |
| 18. Feb. 2021 | 13.926,84 | 13.961,05 | 13.853,77 | 13.886,93 | 13.886,93 | 67.920.700 |
| 17. Feb. 2021 | 14.028,10 | 14.036,95 | 13.894,06 | 13.909,27 | 13.909,27 | 81.266.800 |
| 16. Feb. 2021 | 14.105,13 | 14.130,74 | 14.049,98 | 14.064,60 | 14.064,60 | 58.655.000 |
| 15. Feb. 2021 | 14.109,07 | 14.131,21 | 14.074,25 | 14.109,48 | 14.109,48 | 49.898.700 |
| 12. Feb. 2021 | 13.976,13 | 14.050,96 | 13.916,73 | 14.049,89 | 14.049,89 | 57.699.700 |
| 11. Feb. 2021 | 13.958,39 | 14.053,06 | 13.916,63 | 14.040,91 | 14.040,91 | 53.851.500 |
| 10. Feb. 2021 | 14.063,12 | 14.063,12 | 13.830,12 | 13.932,97 | 13.932,97 | 67.411.900 |
| 09. Feb. 2021 | 14.055,60 | 14.061,61 | 13.962,14 | 14.011,80 | 14.011,80 | 58.414.500 |
| 08. Feb. 2021 | 14.156,84 | 14.169,49 | 14.056,55 | 14.059,91 | 14.059,91 | 61.532.900 |
| 05. Feb. 2021 | 14.061,69 | 14.114,44 | 14.013,13 | 14.056,72 | 14.056,72 | 76.254.800 |
| 04. Feb. 2021 | 13.971,94 | 14.069,89 | 13.955,70 | 14.060,29 | 14.060,29 | 83.865.200 |
| 03. Feb. 2021 | 13.986,72 | 13.988,15 | 13.866,39 | 13.933,63 | 13.933,63 | 82.152.900 |
| 02. Feb. 2021 | 13.724,12 | 13.844,94 | 13.693,93 | 13.835,16 | 13.835,16 | 78.714.700 |
| 01. Feb. 2021 | 13.559,94 | 13.648,05 | 13.518,45 | 13.622,02 | 13.622,02 | 65.321.300 |
| 29. Jan. 2021 | 13.474,20 | 13.593,03 | 13.403,74 | 13.432,87 | 13.432,87 | 103.416.500 |
| 28. Jan. 2021 | 13.500,64 | 13.698,54 | 13.310,95 | 13.665,93 | 13.665,93 | 90.778.400 |
| 27. Jan. 2021 | 13.827,47 | 13.851,84 | 13.475,03 | 13.620,46 | 13.620,46 | 105.224.500 |
| 26. Jan. 2021 | 13.687,39 | 13.925,73 | 13.670,23 | 13.870,99 | 13.870,99 | 79.514.500 |
| 25. Jan. 2021 | 13.943,96 | 13.946,85 | 13.599,78 | 13.643,95 | 13.643,95 | 77.572.000 |
| 22. Jan. 2021 | 13.858,05 | 13.897,73 | 13.744,26 | 13.873,97 | 13.873,97 | 74.565.500 |
| 21. Jan. 2021 | 13.997,78 | 14.026,35 | 13.878,84 | 13.906,67 | 13.906,67 | 63.248.900 |
| 20. Jan. 2021 | 13.848,77 | 13.952,20 | 13.835,99 | 13.921,37 | 13.921,37 | 65.212.300 |
| 19. Jan. 2021 | 13.935,93 | 13.940,05 | 13.804,46 | 13.815,06 | 13.815,06 | 64.904.200 |
| 18. Jan. 2021 | 13.701,98 | 13.850,40 | 13.701,74 | 13.848,35 | 13.848,35 | 49.830.600 |
| 15. Jan. 2021 | 13.904,30 | 13.958,16 | 13.672,67 | 13.787,73 | 13.787,73 | 96.853.800 |
| 14. Jan. 2021 | 13.973,77 | 14.030,22 | 13.942,88 | 13.988,70 | 13.988,70 | 75.537.900 |
| 13. Jan. 2021 | 13.899,06 | 13.978,43 | 13.868,83 | 13.939,71 | 13.939,71 | 70.600.100 |
| 12. Jan. 2021 | 13.985,89 | 13.999,57 | 13.871,44 | 13.925,06 | 13.925,06 | 75.789.600 |
| 11. Jan. 2021 | 13.986,42 | 14.007,65 | 13.806,69 | 13.936,66 | 13.936,66 | 67.154.800 |
| 08. Jan. 2021 | 14.106,60 | 14.131,52 | 14.007,71 | 14.049,53 | 14.049,53 | 79.821.100 |
| 07. Jan. 2021 | 13.946,53 | 14.007,47 | 13.902,24 | 13.968,24 | 13.968,24 | 86.104.200 |
| 06. Jan. 2021 | 13.687,08 | 13.919,23 | 13.617,11 | 13.891,97 | 13.891,97 | 92.498.800 |
| 05. Jan. 2021 | 13.680,69 | 13.768,13 | 13.566,47 | 13.651,22 | 13.651,22 | 68.899.100 |
| 04. Jan. 2021 | 13.890,22 | 13.907,13 | 13.647,79 | 13.726,74 | 13.726,74 | 70.206.700 |
| 30. Dez. 2020 | 13.750,99 | 13.797,09 | 13.717,47 | 13.718,78 | 13.718,78 | 28.318.700 |
| 29. Dez. 2020 | 13.873,35 | 13.903,11 | 13.747,08 | 13.761,38 | 13.761,38 | 43.160.200 |
| 28. Dez. 2020 | 13.779,05 | 13.818,65 | 13.740,21 | 13.790,29 | 13.790,29 | 49.250.200 |
| 23. Dez. 2020 | 13.456,63 | 13.601,71 | 13.456,63 | 13.587,23 | 13.587,23 | 48.731.200 |
| 22. Dez. 2020 | 13.311,02 | 13.441,59 | 13.310,42 | 13.418,11 | 13.418,11 | 54.622.400 |
| 21. Dez. 2020 | 13.398,22 | 13.399,99 | 13.060,34 | 13.246,30 | 13.246,30 | 98.290.900 |
| 18. Dez. 2020 | 13.649,66 | 13.774,45 | 13.624,25 | 13.630,51 | 13.630,51 | 156.772.100 |
| 17. Dez. 2020 | 13.691,49 | 13.725,84 | 13.649,53 | 13.667,25 | 13.667,25 | 77.206.700 |
| 16. Dez. 2020 | 13.416,29 | 13.596,74 | 13.412,41 | 13.565,98 | 13.565,98 | 77.798.600 |
| 15. Dez. 2020 | 13.216,49 | 13.374,96 | 13.210,15 | 13.362,87 | 13.362,87 | 67.265.000 |
| 14. Dez. 2020 | 13.224,26 | 13.292,30 | 13.190,53 | 13.223,16 | 13.223,16 | 63.016.100 |
| 11. Dez. 2020 | 13.255,24 | 13.265,61 | 13.009,48 | 13.114,30 | 13.114,30 | 82.142.300 |
| 10. Dez. 2020 | 13.341,68 | 13.370,44 | 13.213,06 | 13.295,73 | 13.295,73 | 68.806.500 |
| 09. Dez. 2020 | 13.344,14 | 13.454,13 | 13.327,87 | 13.340,26 | 13.340,26 | 77.308.800 |
| 08. Dez. 2020 | 13.248,02 | 13.297,49 | 13.199,45 | 13.278,49 | 13.278,49 | 54.198.400 |
| 07. Dez. 2020 | 13.255,78 | 13.289,43 | 13.163,26 | 13.271,00 | 13.271,00 | 54.320.100 |
| 04. Dez. 2020 | 13.230,61 | 13.315,37 | 13.225,08 | 13.298,96 | 13.298,96 | 64.074.800 |
| 03. Dez. 2020 | 13.304,83 | 13.307,54 | 13.223,93 | 13.252,86 | 13.252,86 | 64.310.300 |
| 02. Dez. 2020 | 13.341,91 | 13.359,27 | 13.272,47 | 13.313,24 | 13.313,24 | 63.822.100 |
| 01. Dez. 2020 | 13.371,66 | 13.434,30 | 13.334,99 | 13.382,30 | 13.382,30 | 66.675.500 |
| 30. Nov. 2020 | 13.270,51 | 13.445,11 | 13.256,76 | 13.291,16 | 13.291,16 | 107.366.400 |
| 27. Nov. 2020 | 13.280,51 | 13.364,17 | 13.272,74 | 13.335,68 | 13.335,68 | 63.823.200 |
| 26. Nov. 2020 | 13.315,21 | 13.316,19 | 13.274,89 | 13.286,57 | 13.286,57 | 42.951.900 |
| 25. Nov. 2020 | 13.346,77 | 13.346,96 | 13.235,82 | 13.289,80 | 13.289,80 | 76.832.800 |
| 24. Nov. 2020 | 13.254,42 | 13.296,76 | 13.192,32 | 13.292,44 | 13.292,44 | 82.733.000 |
| 23. Nov. 2020 | 13.215,44 | 13.312,42 | 13.126,97 | 13.126,97 | 13.126,97 | 68.582.800 |
| 20. Nov. 2020 | 13.054,64 | 13.172,91 | 13.054,64 | 13.137,25 | 13.137,25 | 70.127.200 |
| 19. Nov. 2020 | 13.101,71 | 13.138,14 | 13.034,51 | 13.086,16 | 13.086,16 | 68.038.800 |
| 18. Nov. 2020 | 13.086,43 | 13.213,63 | 13.074,67 | 13.201,89 | 13.201,89 | 67.639.800 |
| 17. Nov. 2020 | 13.130,54 | 13.151,02 | 13.050,41 | 13.133,47 | 13.133,47 | 68.587.800 |
| 16. Nov. 2020 | 13.170,52 | 13.277,45 | 13.081,11 | 13.138,61 | 13.138,61 | 85.190.200 |
| 13. Nov. 2020 | 13.036,97 | 13.145,48 | 13.004,82 | 13.076,72 | 13.076,72 | 79.173.300 |
| 12. Nov. 2020 | 13.073,48 | 13.168,09 | 13.022,28 | 13.052,95 | 13.052,95 | 82.374.800 |
| 11. Nov. 2020 | 13.205,95 | 13.244,32 | 13.138,76 | 13.216,18 | 13.216,18 | 95.527.800 |
| 10. Nov. 2020 | 13.109,77 | 13.237,59 | 13.018,43 | 13.163,11 | 13.163,11 | 142.547.600 |
| 09. Nov. 2020 | 12.713,19 | 13.297,05 | 12.670,58 | 13.095,97 | 13.095,97 | 189.268.100 |
| 06. Nov. 2020 | 12.531,74 | 12.595,87 | 12.370,08 | 12.480,02 | 12.480,02 | 80.481.100 |
| 05. Nov. 2020 | 12.420,88 | 12.591,30 | 12.398,59 | 12.568,09 | 12.568,09 | 87.078.000 |
| 04. Nov. 2020 | 11.896,11 | 12.329,96 | 11.848,21 | 12.324,22 | 12.324,22 | 105.442.100 |
| 03. Nov. 2020 | 11.858,81 | 12.088,98 | 11.851,03 | 12.088,98 | 12.088,98 | 86.771.500 |
| 02. Nov. 2020 | 11.602,91 | 11.838,00 | 11.551,36 | 11.788,28 | 11.788,28 | 78.370.800 |
| 30. Okt. 2020 | 11.472,61 | 11.614,13 | 11.450,08 | 11.556,48 | 11.556,48 | 85.600.400 |
| 29. Okt. 2020 | 11.631,07 | 11.707,43 | 11.458,56 | 11.598,07 | 11.598,07 | 104.958.400 |
| 28. Okt. 2020 | 11.848,31 | 11.852,02 | 11.457,12 | 11.560,51 | 11.560,51 | 137.190.500 |
| 27. Okt. 2020 | 12.206,42 | 12.223,60 | 12.034,80 | 12.063,57 | 12.063,57 | 87.405.600 |
| 26. Okt. 2020 | 12.303,41 | 12.404,51 | 12.174,22 | 12.177,18 | 12.177,18 | 81.595.500 |
| 23. Okt. 2020 | 12.517,98 | 12.718,27 | 12.514,99 | 12.645,75 | 12.645,75 | 55.669.200 |
| 22. Okt. 2020 | 12.429,41 | 12.583,02 | 12.345,45 | 12.543,06 | 12.543,06 | 59.735.400 |
| 21. Okt. 2020 | 12.764,45 | 12.765,05 | 12.545,59 | 12.557,64 | 12.557,64 | 62.615.800 |
| 20. Okt. 2020 | 12.819,15 | 12.850,29 | 12.725,45 | 12.736,95 | 12.736,95 | 61.466.800 |
| 19. Okt. 2020 | 12.948,63 | 13.028,73 | 12.820,26 | 12.854,66 | 12.854,66 | 48.577.300 |
| 16. Okt. 2020 | 12.773,35 | 12.955,86 | 12.733,06 | 12.908,99 | 12.908,99 | 76.567.800 |
| 15. Okt. 2020 | 12.826,13 | 12.839,55 | 12.599,82 | 12.703,75 | 12.703,75 | 78.930.900 |
| 14. Okt. 2020 | 13.012,69 | 13.066,44 | 12.975,12 | 13.028,06 | 13.028,06 | 52.929.600 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
