^SDAXI - SDAX PERFORMANCEINDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juni 202313.178,6313.204,5613.095,3913.188,3313.188,33-
31. Mai 202313.178,3713.224,7213.098,7113.113,7213.113,72-
30. Mai 202313.341,0513.399,8413.267,7713.270,6013.270,60-
29. Mai 202313.406,7913.426,0213.307,9513.327,8513.327,85-
26. Mai 202313.222,7513.358,2913.183,9513.345,5413.345,54-
25. Mai 202313.309,2513.309,2513.183,1113.210,9713.210,97-
24. Mai 202313.498,9013.498,9013.272,6713.281,1213.281,12-
23. Mai 202313.585,5713.661,1413.575,6013.596,4313.596,43-
22. Mai 202313.603,8313.628,0713.551,9213.620,6313.620,63-
19. Mai 202313.636,4913.693,7513.622,5413.653,8613.653,86-
18. Mai 202313.576,1713.620,6513.538,2513.594,1513.594,15-
17. Mai 202313.479,8113.501,8813.450,5113.489,1013.489,10-
16. Mai 202313.580,6913.612,9113.470,5813.514,0913.514,09-
15. Mai 202313.638,2713.641,6013.531,3913.603,5313.603,53-
12. Mai 202313.607,6213.607,9813.517,4713.592,2313.592,23-
11. Mai 202313.749,0513.756,0813.554,4513.570,8013.570,80-
10. Mai 202313.706,3413.738,1613.649,3413.732,8213.732,82-
09. Mai 202313.804,2413.804,2413.655,0613.696,6613.696,66-
08. Mai 202313.814,6513.828,9713.758,1613.825,8713.825,87-
05. Mai 202313.729,6513.806,3313.666,8813.806,3313.806,33-
04. Mai 202313.642,5513.693,2013.576,0113.668,3613.668,36-
03. Mai 202313.714,1913.730,4613.623,3613.669,2413.669,24-
02. Mai 202313.830,3813.880,6813.673,7713.673,7713.673,77-
28. Apr. 202313.735,0413.828,1713.645,1913.807,7513.807,75-
27. Apr. 202313.604,7713.695,8013.576,1013.676,2413.676,24-
26. Apr. 202313.552,8513.621,4313.445,9813.608,9113.608,91-
25. Apr. 202313.596,7513.627,8613.508,8713.607,8413.607,84-
24. Apr. 202313.510,3113.731,9013.510,3113.636,5713.636,57-
21. Apr. 202313.491,3513.523,7513.403,6613.518,3413.518,34-
20. Apr. 202313.519,2913.546,8213.477,0713.510,0013.510,00-
19. Apr. 202313.624,0213.624,0213.542,7413.586,9813.586,98-
18. Apr. 202313.599,7013.712,7913.599,7013.662,6313.662,63-
17. Apr. 202313.552,2113.688,4813.552,2113.571,4213.571,42-
14. Apr. 202313.407,1413.546,3613.407,1413.492,7313.492,73-
13. Apr. 202313.174,9213.359,6213.174,9213.357,9113.357,91-
12. Apr. 202313.166,7213.280,6113.128,2413.161,1613.161,16-
11. Apr. 202313.137,7413.189,4113.089,5913.168,1513.168,15-
06. Apr. 202312.925,5613.057,3312.925,5613.056,1113.056,11-
05. Apr. 202313.092,8213.129,4912.897,9412.920,0312.920,03-
04. Apr. 202313.157,9513.264,8313.118,1413.118,1413.118,14-
03. Apr. 202313.171,1013.199,6713.093,9413.125,9913.125,99-
31. März 202313.126,2113.180,0613.019,6513.155,2513.155,25-
30. März 202312.947,2913.121,8612.947,2913.118,5913.118,59-
29. März 202312.706,9512.839,7012.662,8512.836,3312.836,33-
28. März 202312.851,3012.863,2512.626,0412.658,5712.658,57-
27. März 202312.794,6012.855,6512.701,7812.781,4912.781,49-
24. März 202312.886,0812.886,0812.572,6112.641,5412.641,54-
23. März 202312.821,4112.952,6012.748,2812.929,7412.929,74-
22. März 202312.990,3712.990,3712.854,4212.858,5312.858,53-
21. März 202312.833,3513.065,3412.833,3512.985,6112.985,61-
20. März 202312.575,3312.845,1012.370,1712.786,5112.786,51-
17. März 202313.120,9913.174,3412.715,6312.773,3912.773,39-
16. März 202313.031,5013.065,9112.770,3313.041,1513.041,15-
15. März 202313.292,0113.292,0112.834,1112.847,4812.847,48-
14. März 202313.006,1713.322,9012.973,1513.280,6113.280,61-
13. März 202313.277,6613.285,1212.758,6712.971,7912.971,79-
10. März 202313.259,3013.319,9513.163,9013.278,5313.278,53-
09. März 202313.494,0513.528,9013.389,5713.474,9813.474,98-
08. März 202313.469,9113.557,2413.452,5613.537,6613.537,66-
07. März 202313.663,4213.724,4513.517,2913.544,8513.544,85-
06. März 202313.637,9613.680,3213.580,1013.675,5213.675,52-
03. März 202313.484,5813.579,1113.457,6513.579,1113.579,11-
02. März 202313.347,9613.433,6413.336,7413.431,5913.431,59-
01. März 202313.437,9813.535,0113.394,4613.416,7913.416,79-
28. Feb. 202313.332,3013.425,2813.323,0113.382,6713.382,67-
27. Feb. 202313.267,5713.430,1813.267,5713.393,3313.393,33-
24. Feb. 202313.479,5513.483,9013.218,9613.231,0613.231,06-
23. Feb. 202313.327,2213.520,9613.319,6813.452,4413.452,44-
22. Feb. 202313.320,3913.326,6813.210,0413.283,7413.283,74-
21. Feb. 202313.494,9513.519,0313.393,1213.402,4113.402,41-
20. Feb. 202313.576,6613.583,2113.461,3513.510,7813.510,78-
17. Feb. 202313.455,6013.563,9313.365,1013.532,2013.532,20-
16. Feb. 202313.591,9813.613,8313.443,4813.536,5913.536,59-
15. Feb. 202313.373,8113.524,6413.372,0213.520,3113.520,31-
14. Feb. 202313.345,7813.484,1813.339,5013.354,2813.354,28-
13. Feb. 202313.264,7013.331,6213.236,4113.307,7813.307,78-
10. Feb. 202313.408,7913.422,1013.196,4513.260,0613.260,06-
09. Feb. 202313.454,2313.573,8813.454,2313.481,6013.481,60-
08. Feb. 202313.295,0613.488,1013.295,0613.393,2913.393,29-
07. Feb. 202313.378,7913.379,9713.182,4013.229,7613.229,76-
06. Feb. 202313.417,0913.430,1413.301,8613.392,0513.392,05-
03. Feb. 202313.433,7813.503,6613.324,3513.494,8313.494,83-
02. Feb. 202313.264,3113.527,5013.264,3113.500,4513.500,45-
01. Feb. 202313.113,4813.235,3913.100,8213.163,1413.163,14-
31. Jan. 202313.044,4413.082,9812.944,9913.063,6313.063,63-
30. Jan. 202313.247,9913.249,1013.043,0613.102,2713.102,27-
27. Jan. 202313.252,5913.337,0213.197,7213.303,1513.303,15-
26. Jan. 202313.165,0813.292,6913.165,0813.233,4013.233,40-
25. Jan. 202313.196,3313.202,0313.064,9713.115,9213.115,92-
24. Jan. 202313.325,7813.341,1013.210,6813.222,2113.222,21-
23. Jan. 202313.238,9613.322,2713.210,9013.292,3113.292,31-
20. Jan. 202313.048,7013.164,6013.007,8613.158,1613.158,16-
19. Jan. 202313.302,6013.303,7413.004,5613.004,5613.004,56-
18. Jan. 202313.341,3413.501,4313.276,6713.382,7613.382,76-
17. Jan. 202313.256,3313.334,8913.193,3013.323,7813.323,78-
16. Jan. 202313.136,0913.271,3813.082,4613.257,1213.257,12-
13. Jan. 202313.009,8913.125,9012.985,8613.077,0013.077,00-
12. Jan. 202312.861,3513.003,2812.822,9712.982,8512.982,85-
11. Jan. 202312.684,1912.890,2712.684,1912.852,3412.852,34-
10. Jan. 202312.693,1912.693,1912.610,5112.649,3712.649,37-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...