Deutsche Märkte öffnen in 5 Stunden 16 Minuten

DAX KURSINDEX (^GDAXIP)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
5.965,05-86,95 (-1,44%)
Börsenschluss: 5:45PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Jan. 2021------
15. Jan. 20216.015,486.038,785.915,275.965,055.965,05-
14. Jan. 20216.045,536.069,966.032,176.052,006.052,00-
13. Jan. 20216.013,216.047,556.000,136.030,806.030,80-
12. Jan. 20216.050,786.056,706.001,276.024,466.024,46-
11. Jan. 20216.051,016.060,195.973,256.029,486.029,48-
08. Jan. 20216.103,016.113,786.060,226.078,316.078,31-
07. Jan. 20216.033,756.060,126.014,596.043,156.043,15-
06. Jan. 20215.921,506.021,945.891,236.010,146.010,14-
05. Jan. 20215.918,745.956,575.869,335.905,995.905,99-
04. Jan. 20216.009,396.016,715.904,505.938,665.938,66-
30. Dez. 20205.949,155.969,105.934,655.935,225.935,22-
29. Dez. 20206.002,096.014,975.947,465.953,655.953,65-
28. Dez. 20205.961,295.978,435.944,495.966,165.966,16-
23. Dez. 20205.821,805.884,575.821,805.878,315.878,31-
22. Dez. 20205.758,815.815,305.758,555.805,145.805,14-
21. Dez. 20205.796,535.797,305.650,355.730,815.730,81-
18. Dez. 20205.905,335.959,295.894,345.897,035.897,03-
17. Dez. 20205.923,335.938,195.905,215.912,915.912,91-
16. Dez. 20205.804,325.882,295.802,645.869,025.869,02-
15. Dez. 20205.718,165.786,465.715,415.781,245.781,24-
14. Dez. 20205.721,515.750,965.706,935.721,115.721,11-
11. Dez. 20205.734,835.739,355.628,565.673,945.673,94-
10. Dez. 20205.772,165.784,675.716,575.752,375.752,37-
09. Dez. 20205.773,335.820,825.766,225.771,555.771,55-
08. Dez. 20205.731,725.753,165.710,735.744,925.744,92-
07. Dez. 20205.735,085.749,655.695,105.741,635.741,63-
04. Dez. 20205.724,155.760,825.721,805.753,755.753,75-
03. Dez. 20205.756,215.757,385.721,165.733,745.733,74-
02. Dez. 20205.772,265.779,825.742,185.759,835.759,83-
01. Dez. 20205.787,405.814,495.771,505.791,855.791,85-
30. Nov. 20205.743,525.819,225.737,645.752,605.752,60-
27. Nov. 20205.747,785.784,055.744,435.771,715.771,71-
26. Nov. 20205.762,605.763,135.745,225.750,335.750,33-
25. Nov. 20205.776,125.776,195.728,225.751,595.751,59-
24. Nov. 20205.736,295.754,495.709,405.752,605.752,60-
23. Nov. 20205.719,355.761,325.681,145.681,145.681,14-
20. Nov. 20205.649,735.700,955.649,735.685,515.685,51-
19. Nov. 20205.670,085.685,845.641,005.663,365.663,36-
18. Nov. 20205.663,445.718,525.658,355.713,425.713,42-
17. Nov. 20205.682,575.691,435.647,845.683,825.683,82-
16. Nov. 20205.699,945.746,155.661,235.686,055.686,05-
13. Nov. 20205.642,175.689,095.628,255.659,365.659,36-
12. Nov. 20205.658,025.698,955.635,815.649,055.649,05-
11. Nov. 20205.715,325.731,995.686,295.719,795.719,79-
10. Nov. 20205.673,905.729,105.634,365.696,805.696,80-
09. Nov. 20205.502,405.755,045.483,965.668,005.668,00-
06. Nov. 20205.423,825.451,585.353,865.401,515.401,51-
05. Nov. 20205.375,865.449,625.366,255.439,565.439,56-
04. Nov. 20205.148,755.336,535.128,025.334,055.334,05-
03. Nov. 20205.132,525.232,165.129,175.232,165.232,16-
02. Nov. 20205.021,855.123,544.999,565.102,045.102,04-
30. Okt. 20204.965,375.026,624.955,635.001,725.001,72-
29. Okt. 20205.033,925.066,954.959,215.019,675.019,67-
28. Okt. 20205.127,995.129,594.958,725.003,455.003,45-
27. Okt. 20205.282,925.290,365.208,685.221,145.221,14-
26. Okt. 20205.324,875.368,635.268,945.270,225.270,22-
23. Okt. 20205.417,765.504,475.416,475.473,085.473,08-
22. Okt. 20205.379,515.445,935.343,175.428,655.428,65-
21. Okt. 20205.524,505.524,775.429,775.434,995.434,99-
20. Okt. 20205.548,205.561,665.507,645.512,625.512,62-
19. Okt. 20205.604,325.638,965.548,715.563,585.563,58-
16. Okt. 20205.528,445.607,425.510,975.587,155.587,15-
15. Okt. 20205.551,325.557,135.453,455.498,365.498,36-
14. Okt. 20205.632,075.655,305.615,805.638,705.638,70-
13. Okt. 20205.684,135.684,135.609,135.634,805.634,80-
12. Okt. 20205.663,885.692,335.651,855.686,505.686,50-
09. Okt. 20205.656,915.668,345.630,965.648,805.648,80-
08. Okt. 20205.631,395.670,245.607,795.644,885.644,88-
07. Okt. 20205.583,845.608,815.556,105.595,615.595,61-
06. Okt. 20205.565,595.611,895.531,205.585,905.585,90-
05. Okt. 20205.550,495.558,465.508,815.552,345.552,34-
02. Okt. 20205.435,675.492,635.427,555.492,115.492,11-
01. Okt. 20205.545,295.555,915.484,335.510,105.510,10-
30. Sept. 20205.525,595.575,495.501,185.528,175.528,17-
29. Sept. 20205.552,895.570,815.518,455.556,375.556,37-
28. Sept. 20205.490,485.576,985.484,605.575,895.575,89-
25. Sept. 20205.465,435.468,415.346,595.401,885.401,88-
24. Sept. 20205.424,095.495,285.420,635.461,395.461,39-
23. Sept. 20205.518,035.558,485.477,165.477,165.477,16-
22. Sept. 20205.471,415.501,055.455,495.456,115.456,11-
21. Sept. 20205.631,355.631,355.417,465.433,605.433,60-
18. Sept. 20205.723,095.745,885.682,195.682,195.682,19-
17. Sept. 20205.657,925.738,275.647,415.721,915.721,91-
16. Sept. 20205.729,015.751,975.710,415.742,465.742,46-
15. Sept. 20205.727,565.745,725.691,815.726,225.726,22-
14. Sept. 20205.774,645.778,825.701,075.715,785.715,78-
11. Sept. 20205.717,895.742,445.682,615.719,655.719,65-
10. Sept. 20205.746,885.760,775.701,875.722,245.722,24-
09. Sept. 20205.627,625.743,415.620,215.734,575.734,57-
08. Sept. 20205.686,645.695,875.569,625.618,025.618,02-
07. Sept. 20205.602,145.682,895.597,625.675,425.675,42-
04. Sept. 20205.595,455.686,965.525,065.563,705.563,70-
03. Sept. 20205.785,715.831,425.633,875.656,755.656,75-
02. Sept. 20205.663,195.763,495.659,085.737,435.737,43-
01. Sept. 20205.650,545.689,585.569,465.623,375.623,37-
31. Aug. 20205.679,505.698,725.601,355.610,725.610,72-
28. Aug. 20205.697,315.700,205.615,285.650,805.650,80-
27. Aug. 20205.733,875.738,915.682,005.685,935.685,93-
26. Aug. 20205.662,265.727,685.648,655.726,745.726,74-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...