Deutsche Märkte öffnen in 2 Stunden 45 Minuten

SDAX PERFORMANCEINDEX (^SDAXI)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
13.430,07+232,76 (+1,76%)
Börsenschluss: 05:54PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 202213.340,3413.473,7013.294,4913.430,0713.430,07-
20. Mai 202213.216,0313.390,8013.153,6513.197,3113.197,31-
19. Mai 202213.064,8913.145,4412.911,7213.145,4413.145,44-
18. Mai 202213.401,0813.437,1013.188,8313.191,6413.191,64-
17. Mai 202213.296,2913.428,4513.273,4613.379,9513.379,95-
16. Mai 202213.180,5213.220,6813.075,2413.186,4413.186,44-
13. Mai 202212.787,2113.211,9612.787,2113.206,3413.206,34-
12. Mai 202212.717,6912.792,7212.463,9712.734,0912.734,09-
11. Mai 202212.793,0012.955,3212.687,3512.948,1812.948,18-
10. Mai 202212.867,5912.985,2212.735,4512.735,5712.735,57-
09. Mai 202213.234,4513.275,0712.785,5012.785,5012.785,50-
06. Mai 202213.398,0613.410,9713.170,5513.311,1413.311,14-
05. Mai 202213.928,6213.976,3113.435,8313.435,8313.435,83-
04. Mai 202213.751,2613.758,1613.646,2713.670,8613.670,86-
03. Mai 202213.647,5513.799,8913.629,9813.737,5113.737,51-
02. Mai 202213.744,2513.744,2513.416,1113.604,0413.604,04-
29. Apr. 202213.920,7013.965,8513.815,8513.826,6913.826,69-
28. Apr. 202213.788,6113.922,4313.699,4513.812,6813.812,68-
27. Apr. 202213.657,2713.794,7113.527,3213.684,5713.684,57-
26. Apr. 202213.954,0713.970,3513.699,8013.706,5113.706,51-
25. Apr. 202214.034,0214.144,5613.850,4913.882,5713.882,57-
22. Apr. 202214.349,2214.445,5414.225,2314.225,2314.225,23-
21. Apr. 202214.398,5814.637,9114.398,5814.492,4814.492,48-
20. Apr. 202214.227,9814.442,1314.168,2614.392,2614.392,26-
19. Apr. 202214.175,1214.249,4714.047,2014.213,3314.213,33-
14. Apr. 202214.126,3314.266,6614.070,5414.225,5314.225,53-
13. Apr. 202214.084,0014.118,8413.952,4914.078,1014.078,10-
12. Apr. 202214.007,3014.141,2213.956,2314.112,2614.112,26-
11. Apr. 202214.324,1214.336,6514.130,3714.191,3614.191,36-
08. Apr. 202214.358,5314.412,8314.278,3114.360,9114.360,91-
07. Apr. 202214.260,0914.460,1714.206,0914.222,4914.222,49-
06. Apr. 202214.565,4114.565,4114.113,5814.221,1014.221,10-
05. Apr. 202214.618,9114.809,8714.529,9614.570,7914.570,79-
04. Apr. 202214.486,0514.608,9014.327,4914.599,7414.599,74-
01. Apr. 202214.279,6714.469,2714.230,6714.402,4414.402,44-
31. März 202214.607,3414.620,2314.248,0014.248,0014.248,00-
30. März 202214.658,8814.658,8814.448,3514.572,3014.572,30-
29. März 202214.479,4414.701,6614.468,9514.701,2514.701,25-
28. März 202214.455,3014.570,3214.364,7214.364,9314.364,93-
25. März 202214.490,9214.662,6114.396,7614.397,5814.397,58-
24. März 202214.603,6714.656,4914.425,0314.473,4014.473,40-
23. März 202214.931,7814.948,3314.493,7914.611,2814.611,28-
22. März 202214.694,3614.866,9314.690,7814.860,0314.860,03-
21. März 202214.643,0714.660,9614.494,0214.639,6714.639,67-
18. März 202214.592,4814.616,7814.328,1514.616,7814.616,78-
17. März 202214.675,7014.733,3714.493,4414.572,5914.572,59-
16. März 202214.267,9714.578,7914.267,9714.570,8314.570,83-
15. März 202214.023,1114.083,6413.768,5214.031,6514.031,65-
14. März 202214.074,1514.207,8914.002,0514.102,7014.102,70-
11. März 202213.702,8214.095,2313.691,4113.883,7513.883,75-
10. März 202213.865,6113.887,1113.583,5813.628,8213.628,82-
09. März 202213.390,4613.821,0613.360,7913.821,0613.821,06-
08. März 202212.833,1313.329,6412.833,1313.084,8013.084,80-
07. März 202212.765,7713.196,1712.403,9512.895,0912.895,09-
04. März 202213.460,2513.576,3413.088,5613.088,5613.088,56-
03. März 202214.063,0814.200,2013.666,5513.666,5513.666,55-
02. März 202213.914,6214.106,0813.688,7314.032,9014.032,90-
01. März 202214.478,6514.494,0113.951,1613.951,1613.951,16-
28. Feb. 202214.202,8614.474,8814.143,2714.474,5314.474,53-
25. Feb. 202214.054,8914.351,1313.881,4014.350,8214.350,82-
24. Feb. 202213.777,9313.904,3013.414,3313.863,5113.863,51-
23. Feb. 202214.170,5714.444,8714.138,0314.159,1014.159,10-
22. Feb. 202213.866,7214.315,5913.819,7614.143,7114.143,71-
21. Feb. 202214.623,1414.656,5714.115,9114.237,0414.237,04-
18. Feb. 202214.821,1514.896,9314.543,2014.545,3814.545,38-
17. Feb. 202215.038,4515.100,2614.823,9414.855,5114.855,51-
16. Feb. 202215.117,8915.222,3414.976,6115.012,6415.012,64-
15. Feb. 202214.574,0215.056,1414.574,0215.047,1015.047,10-
14. Feb. 202214.708,5714.708,5714.311,8214.600,2114.600,21-
11. Feb. 202215.055,5715.088,7514.889,8315.015,6815.015,68-
10. Feb. 202215.236,7715.283,4915.008,0315.166,9215.166,92-
09. Feb. 202214.896,1015.207,3214.896,1015.175,2415.175,24-
08. Feb. 202214.863,7114.902,0814.702,2114.798,7014.798,70-
07. Feb. 202214.920,8514.932,9914.784,7314.884,8014.884,80-
04. Feb. 202215.065,7015.094,6914.821,0514.883,0714.883,07-
03. Feb. 202215.307,9315.307,9314.993,4515.014,2615.014,26-
02. Feb. 202215.438,0215.534,2915.342,2115.346,2515.346,25-
01. Feb. 202215.235,9515.357,0815.230,7015.339,9415.339,94-
31. Jan. 202214.970,2315.151,9114.945,4115.111,4315.111,43-
28. Jan. 202214.943,6914.943,6914.678,0414.785,6014.785,60-
27. Jan. 202214.683,3715.087,9514.682,1215.011,1315.011,13-
26. Jan. 202214.680,4915.010,8614.677,7114.939,6514.939,65-
25. Jan. 202214.584,7814.698,7014.404,5014.571,3514.571,35-
24. Jan. 202215.258,0715.258,0714.398,6414.463,8614.463,86-
21. Jan. 202215.547,1515.547,1515.214,0115.363,5515.363,55-
20. Jan. 202215.623,1115.770,3715.569,9515.763,0315.763,03-
19. Jan. 202215.511,4215.674,9915.402,0015.579,3015.579,30-
18. Jan. 202215.835,6515.835,6515.586,0515.623,9815.623,98-
17. Jan. 202215.867,4015.897,6415.750,6315.873,7515.873,75-
14. Jan. 202215.937,5815.946,2915.811,2215.821,0615.821,06-
13. Jan. 202216.005,6916.160,0515.972,2416.030,6316.030,63-
12. Jan. 202216.018,5016.123,8215.946,8016.051,4416.051,44-
11. Jan. 202215.797,7815.913,6515.781,4815.893,8215.893,82-
10. Jan. 202216.133,5116.144,2315.661,4615.705,3315.705,33-
07. Jan. 202216.216,0716.218,8516.021,5016.092,9816.092,98-
06. Jan. 202216.357,7716.361,6616.160,2916.243,6716.243,67-
05. Jan. 202216.567,9416.604,5816.529,7016.569,9316.569,93-
04. Jan. 202216.829,8916.829,8916.540,2916.558,4816.558,48-
03. Jan. 202216.484,4116.783,5016.484,4116.746,7016.746,70-
30. Dez. 202116.373,7916.424,7316.347,7516.414,6716.414,67-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...