^SDAXI - SDAX PERFORMANCEINDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Apr. 2020------
07. Apr. 2020------
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-
18. Feb. 202012.979,0312.992,4012.893,9412.913,5912.913,59-
17. Feb. 202013.037,2613.088,6513.036,5413.066,7113.066,71-
14. Feb. 202013.039,1713.067,8313.000,4813.006,0613.006,06-
13. Feb. 202012.964,8313.058,8812.916,4513.018,2313.018,23-
12. Feb. 202012.885,0712.999,6812.885,0712.990,2512.990,25-
11. Feb. 202012.684,7712.872,9212.684,7712.872,9212.872,92-
10. Feb. 202012.582,2012.646,8612.554,6412.631,8112.631,81-
07. Feb. 202012.653,8612.668,8512.550,5112.580,9412.580,94-
06. Feb. 202012.661,1212.716,8112.608,7912.663,9012.663,90-
05. Feb. 202012.552,0712.729,3212.528,2012.609,3512.609,35-
04. Feb. 202012.392,1612.567,5112.391,8012.545,4612.545,46-
03. Feb. 202012.265,7712.363,7212.226,0212.351,9112.351,91-
31. Jan. 202012.373,5512.412,8912.251,3612.251,3612.251,36-
30. Jan. 202012.462,9212.462,9212.326,4612.341,2112.341,21-
29. Jan. 202012.440,7212.531,3712.429,4312.500,3712.500,37-
28. Jan. 202012.338,1112.416,1712.252,4012.401,9612.401,96-
27. Jan. 202012.433,5512.433,5512.279,5312.313,1912.313,19-
24. Jan. 202012.494,4512.641,8712.494,4512.575,2212.575,22-
23. Jan. 202012.559,3612.561,3612.434,5012.438,6812.438,68-
22. Jan. 202012.562,1412.582,6812.526,6812.556,0912.556,09-
21. Jan. 202012.594,5612.594,5612.520,3712.533,6412.533,64-
20. Jan. 202012.555,5312.646,6012.555,5312.631,1412.631,14-
17. Jan. 202012.513,5412.600,9612.513,5412.542,2212.542,22-
16. Jan. 202012.449,0512.616,4712.449,0512.489,5312.489,53-
15. Jan. 202012.458,7712.469,6412.404,1312.429,7512.429,75-
14. Jan. 202012.494,1912.495,4312.416,1712.453,1712.453,17-
13. Jan. 202012.524,8412.562,0012.471,4712.488,9512.488,95-
10. Jan. 202012.602,1112.636,9212.502,9712.502,9712.502,97-
09. Jan. 202012.559,5612.658,0712.559,5612.586,3412.586,34-
08. Jan. 202012.478,4912.516,9012.373,7412.516,9012.516,90-
07. Jan. 202012.403,7112.547,2412.403,7112.514,6612.514,66-
06. Jan. 202012.464,8112.465,1012.226,6812.379,4412.379,44-
03. Jan. 202012.612,0412.612,0412.439,1212.514,0412.514,04-
02. Jan. 202012.546,4012.665,4612.546,4012.646,3412.646,34-
30. Dez. 201912.504,7712.536,5412.489,0412.511,8912.511,89-
27. Dez. 201912.432,2912.539,4912.432,2912.515,0112.515,01-
23. Dez. 201912.401,2212.446,4612.401,2212.413,0812.413,08-
20. Dez. 201912.396,9912.442,2912.369,9512.385,6912.385,69-
19. Dez. 201912.322,9912.379,7712.313,3212.379,7712.379,77-
18. Dez. 201912.480,8112.482,6112.309,0812.321,7812.321,78-
17. Dez. 201912.581,2212.588,1612.487,3312.505,9912.505,99-
16. Dez. 201912.491,6612.596,8312.491,6612.594,9312.594,93-
13. Dez. 201912.467,3712.543,7312.406,2812.451,6912.451,69-
12. Dez. 201912.279,3812.382,3412.262,2112.333,6112.333,61-
11. Dez. 201912.198,0212.271,6212.198,0212.261,1712.261,17-
10. Dez. 201912.229,1312.232,2112.068,7812.193,6912.193,69-
09. Dez. 201912.289,1012.298,3312.222,7112.239,0312.239,03-
06. Dez. 201912.201,2612.275,0812.187,4112.269,6612.269,66-
05. Dez. 201912.194,5312.248,2512.161,9712.182,1712.182,17-
04. Dez. 201911.972,8912.152,3511.969,8812.152,3512.152,35-
03. Dez. 201912.062,0112.111,4311.894,0611.958,5811.958,58-
02. Dez. 201912.205,4412.273,6312.021,0112.022,0212.022,02-
29. Nov. 201912.137,4512.203,1312.126,0612.158,5112.158,51-
28. Nov. 201912.153,7512.175,2412.110,0212.159,3412.159,34-
27. Nov. 201912.119,9212.184,4112.110,6712.140,8012.140,80-
26. Nov. 201912.066,7012.096,9812.040,5912.096,9812.096,98-
25. Nov. 201912.008,2312.064,8412.008,2312.024,7912.024,79-
22. Nov. 201911.877,4812.003,5211.872,6011.957,3411.957,34-
21. Nov. 201911.901,6211.923,2211.829,3411.885,9911.885,99-
20. Nov. 201911.983,5711.983,5711.856,5111.933,0211.933,02-
19. Nov. 201912.015,9012.096,8111.979,3412.018,3012.018,30-
18. Nov. 201912.066,3512.105,0711.957,9512.001,3912.001,39-
15. Nov. 201912.006,0312.043,9611.937,4812.038,9412.038,94-
14. Nov. 201911.968,0512.002,3811.920,5911.962,9011.962,90-
*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