Deutsche Märkte öffnen in 9 Minuten
Nikkei 225
27.753,37 -182,25 (-0,65%) Dow Jones 30
34.022,04 -461,68 (-1,34%) BTC-EUR
50.232,68 -681,07 (-1,34%) CMC Crypto 200
1.446,41 -22,67 (-1,54%) Nasdaq Compositive
15.254,05 -283,64 (-1,83%) S&P 500
4.513,04 -53,96 (-1,18%)
MDAX PERFORMANCE-INDEX (^MDAXI)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:54PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Dez. 2021 | - | - | - | - | - | - |
| 01. Dez. 2021 | 34.048,49 | 34.398,73 | 33.972,84 | 34.329,53 | 34.329,53 | 50.837.000 |
| 30. Nov. 2021 | 33.894,76 | 34.295,52 | 33.741,14 | 33.890,75 | 33.890,75 | 93.637.000 |
| 29. Nov. 2021 | 34.026,88 | 34.276,14 | 33.983,45 | 34.052,04 | 34.052,04 | 60.544.000 |
| 26. Nov. 2021 | 34.263,70 | 34.374,33 | 33.849,95 | 33.849,95 | 33.849,95 | 103.086.000 |
| 25. Nov. 2021 | 34.869,14 | 35.070,85 | 34.849,13 | 35.012,01 | 35.012,01 | 29.170.200 |
| 24. Nov. 2021 | 35.069,73 | 35.080,18 | 34.547,98 | 34.826,43 | 34.826,43 | 48.936.000 |
| 23. Nov. 2021 | 35.489,94 | 35.489,94 | 35.036,55 | 35.053,34 | 35.053,34 | 46.798.000 |
| 22. Nov. 2021 | 35.952,91 | 36.007,43 | 35.634,95 | 35.663,28 | 35.663,28 | 46.975.000 |
| 19. Nov. 2021 | 35.985,17 | 36.085,03 | 35.701,41 | 35.912,82 | 35.912,82 | 64.793.000 |
| 18. Nov. 2021 | 36.099,98 | 36.224,68 | 35.829,79 | 35.967,63 | 35.967,63 | 44.188.000 |
| 17. Nov. 2021 | 36.202,74 | 36.327,23 | 36.101,74 | 36.110,17 | 36.110,17 | 40.129.000 |
| 16. Nov. 2021 | 36.147,99 | 36.304,12 | 36.106,16 | 36.200,33 | 36.200,33 | 53.281.000 |
| 15. Nov. 2021 | 35.838,86 | 36.121,27 | 35.801,81 | 36.111,30 | 36.111,30 | 37.184.000 |
| 12. Nov. 2021 | 35.898,10 | 35.908,60 | 35.667,22 | 35.869,05 | 35.869,05 | 44.929.000 |
| 11. Nov. 2021 | 35.966,64 | 36.002,12 | 35.762,76 | 35.956,31 | 35.956,31 | 55.453.000 |
| 10. Nov. 2021 | 36.117,92 | 36.173,24 | 35.804,79 | 35.991,18 | 35.991,18 | 49.317.000 |
| 09. Nov. 2021 | 36.100,85 | 36.234,39 | 36.027,10 | 36.098,25 | 36.098,25 | 40.952.000 |
| 08. Nov. 2021 | 35.841,80 | 36.139,48 | 35.837,72 | 36.123,22 | 36.123,22 | 54.046.000 |
| 05. Nov. 2021 | 35.833,86 | 35.973,37 | 35.771,45 | 35.823,44 | 35.823,44 | 50.749.000 |
| 04. Nov. 2021 | 35.710,02 | 35.956,27 | 35.707,92 | 35.881,87 | 35.881,87 | 65.967.000 |
| 03. Nov. 2021 | 35.156,26 | 35.549,73 | 35.141,06 | 35.549,67 | 35.549,67 | 50.086.000 |
| 02. Nov. 2021 | 35.089,16 | 35.292,33 | 35.031,50 | 35.164,08 | 35.164,08 | 25.126.000 |
| 01. Nov. 2021 | 34.984,94 | 35.229,85 | 34.984,94 | 35.117,27 | 35.117,27 | 24.937.000 |
| 29. Okt. 2021 | 34.859,05 | 34.970,23 | 34.670,23 | 34.851,10 | 34.851,10 | 38.470.000 |
| 28. Okt. 2021 | 34.960,67 | 35.026,22 | 34.793,68 | 35.012,14 | 35.012,14 | 41.698.000 |
| 27. Okt. 2021 | 35.047,91 | 35.198,61 | 34.994,16 | 35.011,04 | 35.011,04 | 33.505.000 |
| 26. Okt. 2021 | 34.877,59 | 35.222,98 | 34.877,59 | 35.106,30 | 35.106,30 | 37.235.000 |
| 25. Okt. 2021 | 34.889,69 | 34.895,30 | 34.751,62 | 34.849,02 | 34.849,02 | 35.007.000 |
| 22. Okt. 2021 | 34.753,27 | 34.966,84 | 34.717,93 | 34.824,99 | 34.824,99 | 34.741.000 |
| 21. Okt. 2021 | 34.385,06 | 34.751,56 | 34.321,83 | 34.717,36 | 34.717,36 | 34.979.000 |
| 20. Okt. 2021 | 34.512,06 | 34.660,82 | 34.391,26 | 34.540,48 | 34.540,48 | 48.437.000 |
| 19. Okt. 2021 | 34.471,82 | 34.614,00 | 34.361,67 | 34.590,36 | 34.590,36 | 43.161.000 |
| 18. Okt. 2021 | 34.291,88 | 34.403,46 | 34.228,06 | 34.389,65 | 34.389,65 | 34.757.000 |
| 15. Okt. 2021 | 34.281,04 | 34.364,01 | 34.203,57 | 34.358,41 | 34.358,41 | 40.533.000 |
| 14. Okt. 2021 | 33.916,01 | 34.187,34 | 33.905,97 | 34.169,46 | 34.169,46 | 32.523.000 |
| 13. Okt. 2021 | 33.607,28 | 33.855,61 | 33.460,44 | 33.757,26 | 33.757,26 | 38.967.000 |
| 12. Okt. 2021 | 33.275,62 | 33.629,35 | 33.201,06 | 33.624,67 | 33.624,67 | 46.546.000 |
| 11. Okt. 2021 | 33.375,15 | 33.538,85 | 33.260,02 | 33.536,72 | 33.536,72 | 46.873.000 |
| 08. Okt. 2021 | 33.506,88 | 33.604,39 | 33.353,08 | 33.410,34 | 33.410,34 | 37.360.000 |
| 07. Okt. 2021 | 33.423,56 | 33.617,03 | 33.206,11 | 33.506,20 | 33.506,20 | 57.878.000 |
| 06. Okt. 2021 | 33.870,10 | 33.870,10 | 33.227,27 | 33.293,19 | 33.293,19 | 63.527.000 |
| 05. Okt. 2021 | 33.825,52 | 34.051,12 | 33.712,23 | 34.022,91 | 34.022,91 | 35.533.000 |
| 04. Okt. 2021 | 34.078,60 | 34.185,87 | 33.819,55 | 33.830,17 | 33.830,17 | 37.381.000 |
| 01. Okt. 2021 | 34.080,36 | 34.354,96 | 33.803,07 | 34.154,15 | 34.154,15 | 55.883.000 |
| 30. Sept. 2021 | 34.661,00 | 34.828,17 | 34.338,96 | 34.369,69 | 34.369,69 | 71.839.000 |
| 29. Sept. 2021 | 34.650,08 | 34.940,89 | 34.520,48 | 34.520,53 | 34.520,53 | 43.861.000 |
| 28. Sept. 2021 | 35.210,28 | 35.210,28 | 34.445,86 | 34.502,31 | 34.502,31 | 45.805.000 |
| 27. Sept. 2021 | 35.465,09 | 35.654,24 | 35.274,14 | 35.274,14 | 35.274,14 | 49.439.000 |
| 24. Sept. 2021 | 35.434,01 | 35.434,01 | 35.217,20 | 35.282,54 | 35.282,54 | 41.191.000 |
| 23. Sept. 2021 | 35.412,14 | 35.645,08 | 35.412,14 | 35.483,49 | 35.483,49 | 41.006.000 |
| 22. Sept. 2021 | 35.128,02 | 35.232,70 | 35.034,53 | 35.206,43 | 35.206,43 | 62.234.000 |
| 21. Sept. 2021 | 34.854,63 | 35.215,04 | 34.853,32 | 34.985,21 | 34.985,21 | 47.212.000 |
| 20. Sept. 2021 | 34.937,86 | 34.937,86 | 34.510,90 | 34.799,59 | 34.799,59 | 62.509.000 |
| 17. Sept. 2021 | 35.679,15 | 35.889,93 | 35.292,99 | 35.292,99 | 35.292,99 | 158.801.000 |
| 16. Sept. 2021 | 35.497,17 | 35.576,05 | 35.409,44 | 35.557,88 | 35.557,88 | 36.665.000 |
| 15. Sept. 2021 | 35.873,72 | 35.897,15 | 35.449,10 | 35.449,10 | 35.449,10 | 36.544.000 |
| 14. Sept. 2021 | 35.761,94 | 35.893,45 | 35.663,44 | 35.871,75 | 35.871,75 | 29.282.000 |
| 13. Sept. 2021 | 36.136,13 | 36.211,37 | 35.782,36 | 35.798,68 | 35.798,68 | 32.365.000 |
| 10. Sept. 2021 | 36.143,88 | 36.273,41 | 36.080,79 | 36.092,12 | 36.092,12 | 30.994.000 |
| 09. Sept. 2021 | 35.820,88 | 36.168,30 | 35.737,42 | 36.120,53 | 36.120,53 | 35.840.000 |
| 08. Sept. 2021 | 36.193,98 | 36.193,98 | 35.917,79 | 35.944,05 | 35.944,05 | 40.424.000 |
| 07. Sept. 2021 | 36.205,38 | 36.353,35 | 36.183,56 | 36.255,87 | 36.255,87 | 33.988.000 |
| 06. Sept. 2021 | 36.138,74 | 36.328,36 | 36.138,74 | 36.215,73 | 36.215,73 | 24.192.800 |
| 03. Sept. 2021 | 36.293,92 | 36.303,72 | 35.855,40 | 36.056,41 | 36.056,41 | 29.738.000 |
| 02. Sept. 2021 | 36.202,39 | 36.428,86 | 36.202,39 | 36.275,62 | 36.275,62 | 28.361.000 |
| 01. Sept. 2021 | 36.098,64 | 36.275,50 | 36.010,54 | 36.183,03 | 36.183,03 | 36.249.000 |
| 31. Aug. 2021 | 36.296,75 | 36.356,02 | 35.839,65 | 35.952,74 | 35.952,74 | 48.932.000 |
| 30. Aug. 2021 | 36.159,41 | 36.309,94 | 36.159,41 | 36.268,87 | 36.268,87 | 21.373.000 |
| 27. Aug. 2021 | 35.914,06 | 36.127,19 | 35.828,41 | 36.127,19 | 36.127,19 | 24.865.000 |
| 26. Aug. 2021 | 35.999,28 | 36.026,17 | 35.826,52 | 35.954,62 | 35.954,62 | 27.405.000 |
| 25. Aug. 2021 | 36.188,68 | 36.304,63 | 36.115,59 | 36.115,59 | 36.115,59 | 33.022.000 |
| 24. Aug. 2021 | 36.059,34 | 36.181,87 | 36.059,34 | 36.139,85 | 36.139,85 | 28.344.000 |
| 23. Aug. 2021 | 35.811,56 | 35.950,97 | 35.760,95 | 35.947,57 | 35.947,57 | 27.156.000 |
| 20. Aug. 2021 | 35.601,44 | 35.726,45 | 35.332,74 | 35.662,35 | 35.662,35 | 29.347.000 |
| 19. Aug. 2021 | 35.797,92 | 35.797,92 | 35.332,24 | 35.608,90 | 35.608,90 | 36.040.000 |
| 18. Aug. 2021 | 35.784,30 | 36.025,87 | 35.783,64 | 36.010,94 | 36.010,94 | 30.411.000 |
| 17. Aug. 2021 | 35.643,52 | 35.747,67 | 35.542,73 | 35.732,96 | 35.732,96 | 32.834.000 |
| 16. Aug. 2021 | 35.781,36 | 35.858,05 | 35.611,50 | 35.722,83 | 35.722,83 | 36.015.000 |
| 13. Aug. 2021 | 35.781,27 | 35.947,61 | 35.726,64 | 35.918,40 | 35.918,40 | 29.525.000 |
| 12. Aug. 2021 | 35.728,90 | 35.811,17 | 35.570,74 | 35.804,49 | 35.804,49 | 37.352.000 |
| 11. Aug. 2021 | 35.897,67 | 35.920,62 | 35.662,43 | 35.760,31 | 35.760,31 | 35.875.000 |
| 10. Aug. 2021 | 35.658,75 | 35.953,55 | 35.623,50 | 35.850,13 | 35.850,13 | 29.885.000 |
| 09. Aug. 2021 | 35.581,53 | 35.687,62 | 35.551,63 | 35.606,69 | 35.606,69 | 31.136.000 |
| 06. Aug. 2021 | 35.735,12 | 35.775,02 | 35.533,84 | 35.566,41 | 35.566,41 | 35.456.000 |
| 05. Aug. 2021 | 35.428,49 | 35.734,16 | 35.200,06 | 35.727,02 | 35.727,02 | 43.123.000 |
| 04. Aug. 2021 | 35.426,45 | 35.594,13 | 35.379,62 | 35.485,55 | 35.485,55 | 47.887.000 |
| 03. Aug. 2021 | 35.381,28 | 35.449,98 | 35.238,90 | 35.299,40 | 35.299,40 | 35.656.000 |
| 02. Aug. 2021 | 35.304,21 | 35.412,12 | 35.166,97 | 35.384,24 | 35.384,24 | 29.964.000 |
| 30. Juli 2021 | 35.138,13 | 35.256,46 | 34.808,89 | 35.146,91 | 35.146,91 | 37.910.000 |
| 29. Juli 2021 | 35.252,87 | 35.443,32 | 35.199,18 | 35.272,92 | 35.272,92 | 41.464.000 |
| 28. Juli 2021 | 34.963,78 | 35.202,91 | 34.944,63 | 35.200,70 | 35.200,70 | 44.953.000 |
| 27. Juli 2021 | 35.012,17 | 35.069,50 | 34.724,43 | 34.931,25 | 34.931,25 | 30.560.000 |
| 26. Juli 2021 | 35.089,17 | 35.173,25 | 35.013,04 | 35.088,55 | 35.088,55 | 26.125.000 |
| 23. Juli 2021 | 34.938,17 | 35.266,09 | 34.938,17 | 35.163,22 | 35.163,22 | 27.267.000 |
| 22. Juli 2021 | 34.612,68 | 34.970,44 | 34.612,68 | 34.843,97 | 34.843,97 | 29.383.000 |
| 21. Juli 2021 | 34.072,52 | 34.535,38 | 34.072,12 | 34.503,48 | 34.503,48 | 33.283.000 |
| 20. Juli 2021 | 33.961,49 | 34.125,94 | 33.792,38 | 33.950,90 | 33.950,90 | 32.901.000 |
| 19. Juli 2021 | 34.333,15 | 34.333,15 | 33.647,46 | 33.875,24 | 33.875,24 | 44.237.000 |
| 16. Juli 2021 | 34.590,09 | 34.662,44 | 34.330,83 | 34.450,21 | 34.450,21 | 36.401.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
