Deutsche Märkte geschlossen

SDAX PERFORMANCEINDEX (^SDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14.357,57-147,43 (-1,02%)
Börsenschluss: 06:00PM CEST
Zeitraum:
20. Juli 2023 - 20. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juli 202414.491,9414.500,1114.357,5714.357,5714.357,575.676.100
18. Juli 202414.526,9614.607,8414.462,1414.505,0014.505,005.656.900
17. Juli 202414.587,5914.627,8714.497,1314.506,7314.506,736.586.500
16. Juli 202414.533,8614.634,2114.502,3914.624,3814.624,386.309.000
15. Juli 202414.673,6114.685,7214.535,2514.570,6614.570,665.456.700
12. Juli 202414.686,6214.714,0514.594,5914.684,9614.684,966.578.800
11. Juli 202414.478,5414.676,9114.470,1014.667,8214.667,829.071.800
10. Juli 202414.369,9514.443,9514.352,4314.437,8714.437,877.081.800
09. Juli 202414.606,6514.616,6814.323,6414.323,6414.323,648.755.600
08. Juli 202414.629,5214.729,1514.598,9814.622,7914.622,795.952.200
05. Juli 202414.608,2614.688,4714.564,5414.632,7714.632,776.308.000
04. Juli 202414.534,9514.574,3514.520,7414.574,3514.574,355.083.600
03. Juli 202414.396,5114.500,0614.388,3614.484,8314.484,839.029.400
02. Juli 202414.415,0014.429,5214.300,0214.353,6814.353,686.371.600
01. Juli 202414.409,2414.542,3214.409,2414.421,4514.421,455.117.100
28. Juni 202414.377,0214.419,1214.305,6314.317,5514.317,555.689.500
27. Juni 202414.294,1214.404,2514.290,0914.351,4214.351,425.766.800
26. Juni 202414.453,3614.525,3314.274,6514.297,3914.297,395.684.600
25. Juni 202414.512,7414.512,7414.351,4914.414,0614.414,067.011.100
24. Juni 202414.505,1414.587,4014.459,0114.550,3114.550,317.945.600
21. Juni 202414.590,1214.612,8214.438,3214.473,7114.473,7111.702.200
20. Juni 202414.428,5114.618,8014.428,5114.599,5614.599,565.646.600
19. Juni 202414.555,4814.557,3114.399,3414.399,3414.399,346.050.600
18. Juni 202414.521,3414.585,9514.499,6214.538,7714.538,775.498.300
17. Juni 202414.406,8914.525,8614.346,2714.472,3614.472,366.151.100
14. Juni 202414.623,0014.634,0714.306,6914.367,0614.367,0610.123.800
13. Juni 202415.031,7715.031,7714.623,2914.623,2914.623,299.167.000
12. Juni 202414.869,2915.055,3714.830,8415.049,1715.049,177.402.200
11. Juni 202415.054,3615.068,6214.839,1214.839,1214.839,127.830.500
10. Juni 202414.987,6715.029,2514.935,7415.029,2515.029,256.069.500
07. Juni 202415.168,8315.168,8314.994,0715.038,6115.038,617.430.100
06. Juni 202415.274,1915.333,1315.151,4715.155,8815.155,887.460.300
05. Juni 202415.171,1915.246,4015.171,1915.243,1415.243,146.696.300
04. Juni 202415.182,7715.204,3715.077,1015.153,5015.153,509.438.500
03. Juni 202415.190,7115.259,5415.138,4715.189,5415.189,548.261.600
31. Mai 202415.080,3115.127,9514.997,5115.123,1215.123,1219.887.800
30. Mai 202414.839,0015.088,6314.839,0015.088,6315.088,636.110.600
29. Mai 202415.128,4615.161,6414.885,9214.885,9214.885,926.291.000
28. Mai 202415.273,6715.337,2415.149,5015.149,5015.149,506.026.700
27. Mai 202415.181,9815.238,4815.168,9015.237,5515.237,555.128.800
24. Mai 202415.000,5015.185,6914.993,3615.168,4415.168,446.339.800
23. Mai 202415.146,1015.205,9915.086,7515.102,2915.102,296.349.700
22. Mai 202415.111,5515.150,7515.089,1515.131,7915.131,796.801.000
21. Mai 202415.190,5415.196,8315.082,0915.134,4115.134,417.653.400
20. Mai 202415.170,9815.232,9515.170,9815.197,3715.197,375.823.900
17. Mai 202415.133,3615.174,9815.070,0915.162,8215.162,8212.128.500
16. Mai 202415.150,8015.227,8715.150,8015.167,3015.167,3011.348.600
15. Mai 202415.121,4615.204,5015.053,0615.132,5915.132,5913.130.600
14. Mai 202414.894,5415.093,1014.879,6215.084,7215.084,7210.037.500
13. Mai 202414.865,7814.900,1914.826,2114.895,8314.895,838.545.500
10. Mai 202414.805,7414.900,9014.805,7414.837,4414.837,447.441.100
09. Mai 202414.745,0114.808,2914.745,0114.781,8314.781,835.120.800
08. Mai 202414.759,1714.785,2914.647,6814.744,3414.744,3411.359.800
07. Mai 202414.596,3014.773,3014.591,0714.772,7214.772,7212.256.100
06. Mai 202414.450,7514.537,1214.435,5614.522,5814.522,585.645.300
03. Mai 202414.393,7414.530,9414.368,8614.431,2414.431,246.343.400
02. Mai 202414.311,5914.359,8114.309,0914.337,6814.337,682.269.900
30. Apr. 202414.474,3714.487,2414.297,4314.297,4314.297,436.896.200
29. Apr. 202414.305,0114.464,0814.287,6814.464,0814.464,086.887.600
26. Apr. 202414.063,4214.304,0314.063,4214.256,3414.256,349.125.100
25. Apr. 202414.188,5314.188,5313.984,9513.995,7713.995,777.392.400
24. Apr. 202414.287,9714.311,6414.204,5714.207,6314.207,635.767.400
23. Apr. 202414.126,3814.261,0114.119,4014.259,7114.259,715.975.200
22. Apr. 202413.981,8714.103,9813.981,8714.053,2514.053,256.843.200
19. Apr. 202413.963,5113.963,5113.856,6613.932,7413.932,746.638.300
18. Apr. 202414.015,5514.042,6013.908,2414.032,3714.032,377.285.800
17. Apr. 202413.960,2314.093,0113.960,2313.998,3513.998,357.209.600
16. Apr. 202414.146,4214.149,6913.971,5414.009,2914.009,2910.947.500
15. Apr. 202414.314,6614.404,8314.239,9714.258,0814.258,088.229.200
12. Apr. 202414.567,8914.638,4814.338,5114.348,4714.348,479.901.500
11. Apr. 202414.516,3414.575,8014.436,1314.501,4814.501,488.549.200
10. Apr. 202414.496,1914.633,8514.433,4014.517,9914.517,999.179.000
09. Apr. 202414.475,2814.551,5414.434,4714.459,5814.459,587.714.900
08. Apr. 202414.327,9614.507,8314.305,0014.499,2314.499,237.422.100
05. Apr. 202414.331,7314.332,0014.216,8614.305,6914.305,696.867.900
04. Apr. 202414.284,3014.436,9014.284,3014.431,8014.431,807.319.400
03. Apr. 202414.168,6214.284,6614.061,6914.284,6614.284,666.216.200
02. Apr. 202414.307,0314.416,0914.154,9514.154,9614.154,968.880.700
28. März 202414.431,9414.441,6714.243,9914.294,6214.294,628.582.900
27. März 202414.243,2314.411,2214.243,2314.410,1314.410,138.702.200
26. März 202414.129,7614.251,6214.129,7614.250,0214.250,026.976.900
25. März 202413.986,8514.104,6913.986,6314.092,5914.092,597.099.300
22. März 202413.968,6714.054,4113.959,5013.984,9813.984,987.511.900
21. März 202413.932,8914.002,7913.911,5913.987,4813.987,489.041.700
20. März 202413.824,0613.892,5313.770,4313.858,5913.858,598.115.300
19. März 202413.851,7913.905,8213.804,8013.856,7713.856,779.861.600
18. März 202413.960,9013.988,3113.878,2913.881,2113.881,217.327.100
15. März 202413.918,4113.975,3013.906,5413.906,5413.906,5417.865.700
14. März 202413.998,9014.045,2013.914,0713.914,0713.914,078.080.200
13. März 202414.032,7014.053,9213.999,7614.002,9514.002,957.648.400
12. März 202413.856,6614.017,9813.856,4313.999,9513.999,956.884.600
11. März 202413.809,7213.827,6613.757,3313.824,9713.824,978.026.300
08. März 202413.954,2513.954,2513.873,1113.873,1113.873,11-
07. März 202413.842,7613.985,2213.769,5513.957,6813.957,68-
06. März 202413.711,6113.880,4413.711,6113.866,8113.866,81-
05. März 202413.726,4113.773,6413.692,9913.713,3913.713,39-
04. März 202413.877,8613.919,2613.754,9813.785,1313.785,13-
01. März 202413.832,5913.865,2713.754,9413.857,0413.857,04-
29. Feb. 202413.768,4513.841,2113.759,8313.772,3913.772,39-
28. Feb. 202413.901,9013.901,9013.713,3813.768,7113.768,71-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...