Deutsche Märkte öffnen in 4 Stunden 46 Minuten

SDAX PERFORMANCEINDEX (^SDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
16.004,92-165,38 (-1,02%)
Börsenschluss: 5:54PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 2021------
18. Juni 202116.192,1916.265,1015.969,3316.004,9216.004,92-
17. Juni 202116.174,1416.201,9416.109,9016.170,3516.170,35-
16. Juni 202116.346,5116.355,7916.135,0216.209,4616.209,46-
15. Juni 202116.439,1816.439,1816.342,5316.344,8216.344,82-
14. Juni 202116.457,9816.530,8816.393,6516.393,7616.393,76-
11. Juni 202116.274,7216.411,1916.265,4616.401,6316.401,63-
10. Juni 202116.280,7816.287,9516.203,2316.256,1516.256,15-
09. Juni 202116.334,2516.374,6116.237,9216.263,8316.263,83-
08. Juni 202116.345,2616.366,3116.284,2416.310,8216.310,82-
07. Juni 202116.335,2216.363,6816.286,8516.342,4816.342,48-
04. Juni 202116.228,7016.355,2216.224,0716.350,4716.350,47-
03. Juni 202116.303,8116.308,2516.170,1616.221,0816.221,08-
02. Juni 202116.458,4816.471,4416.265,4616.288,7816.288,78-
01. Juni 202116.372,9316.463,7716.371,2316.436,9016.436,90-
31. Mai 202116.319,8016.381,6716.310,0316.310,0316.310,03-
28. Mai 202116.274,9316.358,9216.271,4716.312,3516.312,35-
27. Mai 202116.190,5816.274,8916.160,8516.229,7216.229,72-
26. Mai 202116.215,1316.246,3516.151,2816.200,8416.200,84-
25. Mai 202116.029,7216.291,2516.025,3916.182,0616.182,06-
21. Mai 202115.888,3215.974,0715.888,3215.959,2015.959,20-
20. Mai 202115.760,8515.877,3715.679,1315.861,6815.861,68-
19. Mai 202115.751,1715.751,1715.508,0815.685,7915.685,79-
18. Mai 202115.802,7315.855,4415.749,8415.842,7615.842,76-
17. Mai 202115.702,9115.782,4315.681,2315.730,7715.730,77-
14. Mai 202115.534,4915.642,5315.398,0215.642,4315.642,43-
13. Mai 202115.415,4515.534,9315.160,4615.453,0915.453,09-
12. Mai 202115.667,5715.681,0615.469,5515.486,9015.486,90-
11. Mai 202115.883,0515.883,0515.465,5215.593,9115.593,91-
10. Mai 202116.122,2616.138,5815.992,7516.010,3416.010,34-
07. Mai 202115.948,6716.042,0015.882,4416.042,0016.042,00-
06. Mai 202116.090,0416.112,0515.817,3815.870,3115.870,31-
05. Mai 202115.885,7516.082,2615.885,7516.068,8416.068,84-
04. Mai 202116.278,3416.337,0415.797,0615.797,0615.797,06-
03. Mai 202116.190,2116.263,0116.108,7016.255,4016.255,40-
30. Apr. 202116.249,7916.282,9316.161,0616.161,0616.161,06-
29. Apr. 202116.385,7916.396,6716.179,2316.238,2416.238,24-
28. Apr. 202116.457,6116.484,0716.350,3016.372,5416.372,54-
27. Apr. 202116.386,9916.433,3916.329,9816.415,3816.415,38-
26. Apr. 202116.172,1016.397,6716.172,1016.382,2116.382,21-
23. Apr. 202115.991,7116.126,5815.982,8416.124,7316.124,73-
22. Apr. 202115.821,3216.046,4515.821,3216.044,3016.044,30-
21. Apr. 202115.766,2115.793,7915.599,6915.731,1015.731,10-
20. Apr. 202115.932,6616.054,7715.674,0415.699,3715.699,37-
19. Apr. 202116.135,8716.211,3215.927,3715.927,3715.927,37-
16. Apr. 202116.000,1016.115,7816.000,1016.105,8216.105,82-
15. Apr. 202115.904,5616.004,0415.895,6115.960,6815.960,68-
14. Apr. 202115.746,5615.840,3515.720,8715.838,4415.838,44-
13. Apr. 202115.616,0215.765,9715.602,6915.729,7415.729,74-
12. Apr. 202115.736,7315.741,0515.576,2815.597,8515.597,85-
09. Apr. 202115.737,9115.759,3115.689,8015.707,5315.707,53-
08. Apr. 202115.746,5115.783,7315.662,8415.719,5315.719,53-
07. Apr. 202115.847,5115.874,3715.690,9915.701,2615.701,26-
06. Apr. 202115.910,4715.938,0915.830,4515.836,4915.836,49-
01. Apr. 202115.508,1615.738,5015.506,5915.735,9015.735,90-
31. März 202115.476,0115.567,0715.446,7815.447,6815.447,68-
30. März 202115.324,7615.506,2715.324,7615.502,8215.502,82-
29. März 202115.378,6115.412,5715.282,7315.292,3315.292,33-
26. März 202115.129,4015.366,9815.129,4015.343,2815.343,28-
25. März 202115.105,4015.151,7314.894,3215.048,7315.048,73-
24. März 202115.125,1215.148,4815.052,7315.137,9715.137,97-
23. März 202115.295,8215.295,8215.138,4815.185,3315.185,33-
22. März 202115.262,7015.341,3715.234,2915.336,0415.336,04-
19. März 202115.370,9515.383,3615.197,0815.295,3015.295,30-
18. März 202115.396,4315.487,5315.396,4315.442,9215.442,92-
17. März 202115.418,6415.478,6615.312,1115.327,4715.327,47-
16. März 202115.404,8915.494,3315.390,0915.430,2515.430,25-
15. März 202115.418,4315.444,1915.295,8915.311,4515.311,45-
12. März 202115.365,6915.417,7515.321,9015.397,8415.397,84-
11. März 202115.240,0915.403,6515.240,0915.402,5615.402,56-
10. März 202115.195,2315.216,2415.119,8815.201,1015.201,10-
09. März 202114.943,7715.200,6514.889,0115.200,4115.200,41-
08. März 202114.766,2114.950,0014.730,4614.950,0014.950,00-
05. März 202114.921,0914.946,3514.683,4814.708,1314.708,13-
04. März 202115.263,9115.263,9114.932,9514.996,3414.996,34-
03. März 202115.376,1015.494,3015.184,1915.301,8215.301,82-
02. März 202115.438,3815.519,7315.313,3715.314,3815.314,38-
01. März 202115.320,8215.460,5815.263,4615.445,9115.445,91-
26. Feb. 202115.017,0815.185,0614.953,4015.109,9615.109,96-
25. Feb. 202115.421,8715.488,6415.267,0015.267,0015.267,00-
24. Feb. 202115.121,5715.353,5515.121,5715.283,1615.283,16-
23. Feb. 202115.340,5615.373,2114.702,1315.076,9815.076,98-
22. Feb. 202115.490,1715.490,1715.262,7215.321,9915.321,99-
19. Feb. 202115.357,9315.506,9715.272,9315.500,5415.500,54-
18. Feb. 202115.630,3015.681,5015.332,9315.332,9315.332,93-
17. Feb. 202115.787,3215.787,3215.607,5015.628,0415.628,04-
16. Feb. 202115.827,7815.872,8315.790,4315.799,9815.799,98-
15. Feb. 202115.652,0215.798,7215.652,0215.798,1715.798,17-
12. Feb. 202115.665,5915.665,5915.534,6115.597,9315.597,93-
11. Feb. 202115.458,6615.671,3215.457,4215.671,3215.671,32-
10. Feb. 202115.543,9815.574,2315.368,1215.435,3515.435,35-
09. Feb. 202115.716,9615.716,9615.474,2215.494,9215.494,92-
08. Feb. 202115.707,5615.832,8915.679,3815.679,3815.679,38-
05. Feb. 202115.717,4215.752,7615.629,5215.672,8515.672,85-
04. Feb. 202115.674,3215.740,9915.643,6315.705,8715.705,87-
03. Feb. 202115.639,5115.709,2815.612,1615.676,5715.676,57-
02. Feb. 202115.386,2215.569,9215.383,7915.569,9215.569,92-
01. Feb. 202115.286,6415.422,4315.252,4915.323,6115.323,61-
29. Jan. 202115.171,1615.304,5214.997,7315.210,3415.210,34-
28. Jan. 202114.974,7015.260,1814.726,6315.240,1915.240,19-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...