Deutsche Märkte geschlossen
DAX
15.490,17-161,58(-1,03%)Euro Stoxx 50
4.130,84-39,03(-0,94%)Dow Jones 30
34.575,33-175,99(-0,51%)Gold
1.752,10-4,60(-0,26%)EUR/USD
1,1734-0,0037(-0,3168%)BTC-EUR
40.544,94-545,89(-1,33%)
MDAX PERFORMANCE-INDEX (^MDAXI)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
35.292,99-264,89 (-0,74%)
Börsenschluss: 5:55PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Sept. 2021 | 35.679,15 | 35.889,93 | 35.292,99 | 35.292,99 | 35.292,99 | - |
| 16. Sept. 2021 | - | - | - | - | - | - |
| 15. Sept. 2021 | - | - | - | - | - | - |
| 14. Sept. 2021 | - | - | - | - | - | - |
| 13. Sept. 2021 | - | - | - | - | - | - |
| 10. Sept. 2021 | - | - | - | - | - | - |
| 09. Sept. 2021 | - | - | - | - | - | - |
| 08. Sept. 2021 | - | - | - | - | - | - |
| 07. Sept. 2021 | - | - | - | - | - | - |
| 06. Sept. 2021 | - | - | - | - | - | - |
| 03. Sept. 2021 | 36.293,92 | 36.303,72 | 35.855,40 | 36.056,41 | 36.056,41 | 2.973.800.000 |
| 02. Sept. 2021 | 36.202,39 | 36.428,86 | 36.202,39 | 36.275,62 | 36.275,62 | 2.836.100.000 |
| 01. Sept. 2021 | 36.098,64 | 36.275,50 | 36.010,54 | 36.183,03 | 36.183,03 | 3.624.900.000 |
| 31. Aug. 2021 | 36.296,75 | 36.356,02 | 35.839,65 | 35.952,74 | 35.952,74 | 4.893.200.000 |
| 30. Aug. 2021 | 36.159,41 | 36.309,94 | 36.159,41 | 36.268,87 | 36.268,87 | 2.137.300.000 |
| 27. Aug. 2021 | 35.914,06 | 36.127,19 | 35.828,41 | 36.127,19 | 36.127,19 | 2.486.500.000 |
| 26. Aug. 2021 | 35.999,28 | 36.026,17 | 35.826,52 | 35.954,62 | 35.954,62 | 2.740.500.000 |
| 25. Aug. 2021 | 36.188,68 | 36.304,63 | 36.115,59 | 36.115,59 | 36.115,59 | 3.302.200.000 |
| 24. Aug. 2021 | 36.059,34 | 36.181,87 | 36.059,34 | 36.139,85 | 36.139,85 | 2.834.400.000 |
| 23. Aug. 2021 | 35.811,56 | 35.950,97 | 35.760,95 | 35.947,57 | 35.947,57 | 2.715.600.000 |
| 20. Aug. 2021 | 35.601,44 | 35.726,45 | 35.332,74 | 35.662,35 | 35.662,35 | 2.934.700.000 |
| 19. Aug. 2021 | 35.797,92 | 35.797,92 | 35.332,24 | 35.608,90 | 35.608,90 | 3.604.000.000 |
| 18. Aug. 2021 | 35.784,30 | 36.025,87 | 35.783,64 | 36.010,94 | 36.010,94 | 3.041.100.000 |
| 17. Aug. 2021 | 35.643,52 | 35.747,67 | 35.542,73 | 35.732,96 | 35.732,96 | 3.283.400.000 |
| 16. Aug. 2021 | 35.781,36 | 35.858,05 | 35.611,50 | 35.722,83 | 35.722,83 | 3.601.500.000 |
| 13. Aug. 2021 | 35.781,27 | 35.947,61 | 35.726,64 | 35.918,40 | 35.918,40 | 2.952.500.000 |
| 12. Aug. 2021 | 35.728,90 | 35.811,17 | 35.570,74 | 35.804,49 | 35.804,49 | 3.735.200.000 |
| 11. Aug. 2021 | 35.897,67 | 35.920,62 | 35.662,43 | 35.760,31 | 35.760,31 | 3.587.500.000 |
| 10. Aug. 2021 | 35.658,75 | 35.953,55 | 35.623,50 | 35.850,13 | 35.850,13 | 2.988.500.000 |
| 09. Aug. 2021 | 35.581,53 | 35.687,62 | 35.551,63 | 35.606,69 | 35.606,69 | 3.113.600.000 |
| 06. Aug. 2021 | 35.735,12 | 35.775,02 | 35.533,84 | 35.566,41 | 35.566,41 | 3.545.600.000 |
| 05. Aug. 2021 | 35.428,49 | 35.734,16 | 35.200,06 | 35.727,02 | 35.727,02 | 4.312.300.000 |
| 04. Aug. 2021 | 35.426,45 | 35.594,13 | 35.379,62 | 35.485,55 | 35.485,55 | 4.788.700.000 |
| 03. Aug. 2021 | 35.381,28 | 35.449,98 | 35.238,90 | 35.299,40 | 35.299,40 | 35.656.000 |
| 02. Aug. 2021 | - | - | - | - | - | - |
| 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 |
| 15. Juli 2021 | 34.695,65 | 34.695,65 | 34.433,41 | 34.533,42 | 34.533,42 | 37.261.000 |
| 14. Juli 2021 | 34.848,86 | 34.873,40 | 34.680,55 | 34.775,51 | 34.775,51 | 30.749.000 |
| 13. Juli 2021 | 34.954,44 | 34.965,11 | 34.761,42 | 34.920,60 | 34.920,60 | 36.759.000 |
| 12. Juli 2021 | 34.827,27 | 35.083,46 | 34.722,31 | 34.957,22 | 34.957,22 | 38.934.000 |
| 09. Juli 2021 | 34.446,60 | 34.785,16 | 34.399,22 | 34.777,59 | 34.777,59 | 44.230.000 |
| 08. Juli 2021 | 34.716,62 | 34.729,31 | 34.118,02 | 34.352,34 | 34.352,34 | 51.237.000 |
| 07. Juli 2021 | 34.623,33 | 34.888,72 | 34.550,54 | 34.799,17 | 34.799,17 | 35.355.000 |
| 06. Juli 2021 | 34.521,46 | 34.726,55 | 34.438,40 | 34.544,16 | 34.544,16 | 37.354.000 |
| 05. Juli 2021 | 34.433,84 | 34.586,13 | 34.362,06 | 34.534,42 | 34.534,42 | 26.180.000 |
| 02. Juli 2021 | 34.328,89 | 34.489,59 | 34.254,65 | 34.462,97 | 34.462,97 | 30.798.000 |
| 01. Juli 2021 | 34.202,07 | 34.352,78 | 34.008,90 | 34.254,50 | 34.254,50 | 36.643.700 |
| 30. Juni 2021 | 34.284,75 | 34.366,93 | 33.815,91 | 34.049,86 | 34.049,86 | 38.653.000 |
| 29. Juni 2021 | 34.288,58 | 34.499,44 | 34.269,30 | 34.295,85 | 34.295,85 | 36.445.000 |
| 28. Juni 2021 | 34.447,69 | 34.503,37 | 34.276,27 | 34.276,27 | 34.276,27 | 33.025.000 |
| 25. Juni 2021 | 34.417,98 | 34.491,55 | 34.358,06 | 34.470,05 | 34.470,05 | 33.845.000 |
| 24. Juni 2021 | 34.030,51 | 34.417,43 | 33.992,06 | 34.343,84 | 34.343,84 | 33.387.000 |
| 23. Juni 2021 | 34.281,55 | 34.306,87 | 33.899,81 | 33.899,81 | 33.899,81 | 33.126.000 |
| 22. Juni 2021 | 34.214,04 | 34.295,05 | 34.115,15 | 34.234,59 | 34.234,59 | 33.537.000 |
| 21. Juni 2021 | 33.884,00 | 34.207,58 | 33.753,31 | 34.198,71 | 34.198,71 | 36.764.000 |
| 18. Juni 2021 | 34.233,92 | 34.388,62 | 33.978,29 | 34.022,52 | 34.022,52 | 82.630.000 |
| 17. Juni 2021 | 34.111,78 | 34.222,69 | 34.025,05 | 34.222,69 | 34.222,69 | 37.776.000 |
| 16. Juni 2021 | 34.208,90 | 34.291,27 | 34.085,53 | 34.232,74 | 34.232,74 | 39.584.000 |
| 15. Juni 2021 | 34.272,48 | 34.346,02 | 34.129,82 | 34.134,02 | 34.134,02 | 42.612.000 |
| 14. Juni 2021 | 34.086,06 | 34.263,27 | 34.086,06 | 34.176,62 | 34.176,62 | 33.024.000 |
| 11. Juni 2021 | 33.790,72 | 34.062,63 | 33.768,47 | 34.017,59 | 34.017,59 | 36.611.000 |
| 10. Juni 2021 | 33.857,86 | 33.871,31 | 33.611,67 | 33.771,27 | 33.771,27 | 41.160.000 |
| 09. Juni 2021 | 33.817,16 | 33.859,24 | 33.726,09 | 33.804,48 | 33.804,48 | 32.996.000 |
| 08. Juni 2021 | 33.952,30 | 33.999,81 | 33.782,97 | 33.782,97 | 33.782,97 | 35.980.000 |
| 07. Juni 2021 | 33.705,42 | 33.992,20 | 33.528,21 | 33.924,84 | 33.924,84 | 31.075.000 |
| 04. Juni 2021 | 33.503,22 | 33.717,77 | 33.440,67 | 33.689,65 | 33.689,65 | 30.413.000 |
| 03. Juni 2021 | 33.492,03 | 33.496,23 | 33.270,55 | 33.465,38 | 33.465,38 | 32.297.000 |
| 02. Juni 2021 | 33.592,43 | 33.707,24 | 33.437,17 | 33.480,31 | 33.480,31 | 41.110.000 |
| 01. Juni 2021 | 33.284,05 | 33.681,36 | 33.284,05 | 33.559,15 | 33.559,15 | 34.236.000 |
| 31. Mai 2021 | 33.333,62 | 33.354,38 | 33.190,91 | 33.191,85 | 33.191,85 | 20.732.000 |
| 28. Mai 2021 | 33.108,03 | 33.394,38 | 33.069,92 | 33.307,70 | 33.307,70 | 34.888.000 |
| 27. Mai 2021 | 32.744,60 | 33.092,07 | 32.705,06 | 33.008,81 | 33.008,81 | 82.867.000 |
| 26. Mai 2021 | 32.779,36 | 32.950,83 | 32.746,93 | 32.780,36 | 32.780,36 | 39.976.000 |
| 25. Mai 2021 | 32.566,37 | 32.850,46 | 32.566,37 | 32.711,86 | 32.711,86 | 45.700.000 |
| 21. Mai 2021 | 32.383,92 | 32.529,72 | 32.324,15 | 32.416,71 | 32.416,71 | 49.522.000 |
| 20. Mai 2021 | 32.028,02 | 32.344,88 | 31.882,46 | 32.344,72 | 32.344,72 | 42.801.000 |
| 19. Mai 2021 | 32.114,06 | 32.114,06 | 31.588,14 | 31.899,33 | 31.899,33 | 43.735.000 |
| 18. Mai 2021 | 32.302,64 | 32.389,04 | 32.166,88 | 32.282,62 | 32.282,62 | 39.281.000 |
| 17. Mai 2021 | 32.240,91 | 32.388,86 | 32.066,01 | 32.124,23 | 32.124,23 | 34.944.000 |
| 14. Mai 2021 | 31.875,26 | 32.145,51 | 31.738,86 | 32.141,17 | 32.141,17 | 55.623.000 |
| 13. Mai 2021 | 31.423,22 | 31.828,97 | 31.038,62 | 31.695,57 | 31.695,57 | 42.079.000 |
| 12. Mai 2021 | 31.875,00 | 31.994,95 | 31.635,31 | 31.638,68 | 31.638,68 | 70.880.000 |
| 11. Mai 2021 | 32.269,63 | 32.273,29 | 31.403,82 | 31.782,74 | 31.782,74 | 55.439.000 |
| 10. Mai 2021 | 32.715,69 | 32.716,49 | 32.403,58 | 32.451,44 | 32.451,44 | 39.037.000 |
| 07. Mai 2021 | 32.437,51 | 32.665,75 | 32.376,22 | 32.665,02 | 32.665,02 | 40.788.000 |
| 06. Mai 2021 | 32.563,30 | 32.663,32 | 32.162,68 | 32.300,37 | 32.300,37 | 46.766.000 |
| 05. Mai 2021 | 32.198,55 | 32.578,22 | 32.170,13 | 32.536,74 | 32.536,74 | 44.372.000 |
| 04. Mai 2021 | 32.946,82 | 32.976,23 | 32.028,74 | 32.042,37 | 32.042,37 | 57.408.000 |
| 03. Mai 2021 | 32.784,02 | 32.967,51 | 32.640,34 | 32.913,32 | 32.913,32 | 33.123.300 |
| 30. Apr. 2021 | 32.819,72 | 32.882,68 | 32.679,23 | 32.704,67 | 32.704,67 | 39.182.000 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
