^SDAXI - SDAX PERFORMANCEINDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Juli 202011.995,5012.075,9611.986,0412.074,4512.074,45-
10. Juli 202011.829,1611.921,5111.808,2611.907,2511.907,25-
09. Juli 202012.002,3912.033,2111.839,0511.842,9511.842,95-
08. Juli 202011.957,9611.993,7511.925,8211.953,1011.953,10-
07. Juli 202012.052,1212.052,1211.942,0712.003,4312.003,43-
06. Juli 202011.948,5112.068,6411.932,0412.068,6412.068,64-
03. Juli 202011.776,2011.820,6011.734,1511.820,6011.820,60-
02. Juli 202011.608,3211.760,3711.564,5711.744,6611.744,66-
01. Juli 202011.551,8111.619,9411.443,6511.560,1611.560,16-
30. Juni 202011.508,3211.557,0311.476,6411.535,8311.535,83-
29. Juni 202011.369,3611.508,7811.344,1211.480,2711.480,27-
26. Juni 202011.425,5211.525,0811.340,6211.359,4911.359,49-
25. Juni 202011.328,3711.371,2311.204,6611.362,0511.362,05-
24. Juni 202011.617,5011.666,8111.334,9211.334,9211.334,92-
23. Juni 202011.442,6711.667,7511.442,6711.612,0411.612,04-
22. Juni 202011.413,4911.461,3311.351,2011.400,5011.400,50-
19. Juni 202011.542,3811.552,8111.457,3211.461,3911.461,39-
18. Juni 202011.558,1111.644,8711.448,2011.521,3111.521,31-
17. Juni 202011.551,9511.636,0411.490,8811.555,6711.555,67-
16. Juni 202011.520,7111.653,2911.433,4111.534,8911.534,89-
15. Juni 202011.091,9311.320,0511.005,2011.312,1311.312,13-
12. Juni 202011.167,9511.411,9811.100,4211.267,2511.267,25-
11. Juni 202011.526,4411.526,4411.283,6911.283,6911.283,69-
10. Juni 202011.917,8312.021,7811.742,0711.742,1811.742,18-
09. Juni 202012.180,9112.207,7611.799,1811.881,3311.881,33-
08. Juni 202012.148,8012.252,5712.090,7112.162,0712.162,07-
05. Juni 202012.062,5412.196,5812.062,5412.196,5812.196,58-
04. Juni 202011.983,8512.019,3811.866,6211.983,0911.983,09-
03. Juni 202011.834,5512.045,7211.820,5812.045,7212.045,72-
02. Juni 202011.550,2111.763,3511.550,2111.750,5911.750,59-
29. Mai 202011.442,6611.442,6611.308,7411.349,7211.349,72-
28. Mai 202011.482,3811.582,1511.452,2711.536,5311.536,53-
27. Mai 202011.329,1411.493,7911.281,4211.393,9411.393,94-
26. Mai 202011.234,1711.308,8111.207,7911.280,3911.280,39-
25. Mai 202011.017,8911.153,7010.998,0711.153,7011.153,70-
22. Mai 202010.822,9910.966,9410.745,0310.921,9910.921,99-
21. Mai 202010.937,3811.031,1510.866,8910.901,7810.901,78-
20. Mai 202010.846,2111.004,4710.730,9910.992,3610.992,36-
19. Mai 202010.806,7010.859,5610.717,6910.852,6310.852,63-
18. Mai 202010.411,2910.705,3510.411,2910.703,0610.703,06-
15. Mai 202010.313,8710.374,2810.190,6310.243,0710.243,07-
14. Mai 202010.340,7010.352,7610.061,9910.193,2010.193,20-
13. Mai 202010.511,4110.513,0810.400,9210.406,3610.406,36-
12. Mai 202010.625,4110.675,1710.560,8710.577,6010.577,60-
11. Mai 202010.756,1110.773,9610.598,4110.643,3110.643,31-
08. Mai 202010.638,1810.705,4710.626,7710.685,3510.685,35-
07. Mai 202010.474,4610.578,2510.437,6010.571,4710.571,47-
06. Mai 202010.468,3910.561,3510.417,3810.422,3410.422,34-
05. Mai 202010.197,6610.439,7410.197,6610.439,7410.439,74-
04. Mai 202010.160,6710.160,679.983,6310.082,7110.082,71-
30. Apr. 202010.601,5510.661,1010.330,3710.352,9410.352,94-
29. Apr. 202010.199,7110.569,7410.184,9410.569,7410.569,74-
28. Apr. 202010.117,6710.229,6010.067,3710.168,5410.168,54-
27. Apr. 202010.028,9010.094,6410.001,5010.089,9710.089,97-
24. Apr. 20209.972,919.992,729.872,909.872,909.872,90-
23. Apr. 202010.036,8610.126,709.960,1310.075,7810.075,78-
22. Apr. 20209.936,239.996,229.873,889.994,069.994,06-
21. Apr. 202010.110,1310.110,139.866,669.866,669.866,66-
20. Apr. 202010.212,6810.252,2110.066,1310.186,7110.186,71-
17. Apr. 202010.075,1910.212,3510.060,2810.134,0010.134,00-
16. Apr. 20209.893,869.977,009.820,359.879,749.879,74-
15. Apr. 202010.240,1010.240,109.738,349.770,469.770,46-
14. Apr. 202010.200,3610.300,3810.176,8410.218,0610.218,06-
09. Apr. 20209.907,5810.106,929.907,5810.041,9310.041,93-
08. Apr. 20209.640,109.802,499.608,129.802,499.802,49-
07. Apr. 20209.720,069.871,189.555,069.652,839.652,83-
06. Apr. 20209.285,739.419,969.263,039.378,619.378,61-
03. Apr. 20209.023,369.051,098.923,188.968,778.968,77-
02. Apr. 20209.029,599.067,628.874,309.030,969.030,96-
01. Apr. 20209.130,689.130,688.981,709.018,179.018,17-
31. März 20209.180,859.299,279.117,889.248,019.248,01-
30. März 20208.984,089.044,058.723,099.044,059.044,05-
27. März 20209.262,069.262,068.895,798.961,248.961,24-
26. März 20209.079,339.325,168.946,019.325,169.325,16-
25. März 20209.210,819.409,798.871,469.151,379.151,37-
24. März 20208.527,898.919,028.527,898.919,028.919,02-
23. März 20208.110,268.285,488.001,938.172,028.172,02-
20. März 20208.366,968.588,988.254,678.293,478.293,47-
19. März 20208.049,838.117,067.841,398.065,228.065,22-
18. März 20208.215,908.240,167.977,837.996,007.996,00-
17. März 20208.659,968.705,138.006,668.312,028.312,02-
16. März 20208.606,738.606,737.933,488.420,528.420,52-
13. März 20209.119,979.469,218.833,718.936,538.936,53-
12. März 20209.530,539.564,468.877,508.891,288.891,28-
11. März 202010.358,5410.431,309.993,3610.041,6610.041,66-
10. März 202010.424,0810.750,7610.191,9010.225,9710.225,97-
09. März 202010.342,5710.597,6710.232,8010.302,4210.302,42-
06. März 202011.257,4011.257,4010.934,8611.053,1011.053,10-
05. März 202011.676,4911.778,9311.350,5911.382,4211.382,42-
04. März 202011.595,4211.706,2411.549,1711.613,0111.613,01-
03. März 202011.466,0211.774,4611.466,0211.557,3211.557,32-
02. März 202011.510,0811.587,0711.144,5011.334,8111.334,81-
28. Feb. 202011.194,5011.374,7711.077,8111.330,8211.330,82-
27. Feb. 202011.917,5611.917,5611.494,3611.614,7711.614,77-
26. Feb. 202011.901,3512.053,8611.580,6312.039,3012.039,30-
25. Feb. 202012.273,1812.325,4712.053,2712.054,1212.054,12-
24. Feb. 202012.616,4112.616,4112.199,8412.249,6612.249,66-
21. Feb. 202012.946,3612.953,1112.830,0612.871,1312.871,13-
20. Feb. 202013.044,4713.045,9512.969,6512.969,6512.969,65-
19. Feb. 202012.959,6213.039,6712.959,6213.039,6713.039,67-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen