^SDAXI - SDAX PERFORMANCEINDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
13. Nov. 201912.024,1312.024,1311.880,9911.970,7411.970,74-
12. Nov. 201912.069,8112.078,3212.004,3712.032,8712.032,87-
11. Nov. 201911.978,9212.059,3511.927,3612.047,8212.047,82-
08. Nov. 201911.931,6211.981,4611.906,1611.981,4611.981,46-
07. Nov. 201911.887,5911.973,0211.886,3811.951,9711.951,97-
06. Nov. 201911.834,0311.868,4711.794,9911.844,1311.844,13-
05. Nov. 201911.736,9611.821,9011.716,4211.819,5811.819,58-
04. Nov. 201911.600,3511.721,5511.600,3511.721,5511.721,55-
01. Nov. 201911.487,3111.552,5411.472,6511.552,5411.552,54-
31. Okt. 201911.532,6611.532,6611.381,9411.435,4811.435,48-
30. Okt. 201911.540,0911.595,3311.446,8911.521,7911.521,79-
29. Okt. 201911.561,9011.565,7611.484,3511.546,5311.546,53-
28. Okt. 201911.436,6411.551,6911.435,2311.544,5311.544,53-
25. Okt. 201911.395,8811.417,2511.344,5311.408,7511.408,75-
24. Okt. 201911.405,4511.440,1211.377,2911.387,3611.387,36-
23. Okt. 201911.383,7211.389,7811.329,3911.383,0311.383,03-
22. Okt. 201911.429,3211.476,6111.402,1511.414,8611.414,86-
21. Okt. 201911.303,4111.423,3811.269,7711.422,1011.422,10-
18. Okt. 201911.354,8911.359,6611.257,6211.282,4911.282,49-
17. Okt. 201911.343,6911.501,1411.319,4211.361,5811.361,58-
16. Okt. 201911.317,6211.367,4311.270,7611.359,8211.359,82-
15. Okt. 201911.188,2711.365,7511.188,2711.340,3911.340,39-
14. Okt. 201911.134,8711.150,8411.023,7611.150,8411.150,84-
11. Okt. 201910.969,6211.138,5710.969,6211.138,5711.138,57-
10. Okt. 201910.895,4910.946,7910.818,2210.938,4110.938,41-
09. Okt. 201910.828,5110.909,1810.791,3810.887,6510.887,65-
08. Okt. 201910.956,2410.959,2010.767,1310.837,5010.837,50-
07. Okt. 201910.881,2510.923,1110.831,3410.923,1110.923,11-
04. Okt. 201910.784,8210.860,0910.760,1610.860,0910.860,09-
02. Okt. 201910.956,3410.956,3410.754,4810.754,4810.754,48-
01. Okt. 201911.049,8411.117,5610.953,7610.971,7910.971,79-
30. Sept. 201910.974,3811.034,3510.935,4811.026,8211.026,82-
27. Sept. 201910.924,1810.968,6510.899,1610.958,3310.958,33-
26. Sept. 201910.927,4810.973,0810.893,3110.906,5910.906,59-
25. Sept. 201910.988,8610.989,9610.817,1910.918,8510.918,85-
24. Sept. 201911.119,0111.135,7911.042,9011.042,9011.042,90-
23. Sept. 201911.284,3611.284,3611.056,1611.109,0711.109,07-
20. Sept. 201911.365,2611.368,1611.282,5211.315,8111.315,81-
19. Sept. 201911.243,1411.352,9911.231,9511.352,9911.352,99-
18. Sept. 201911.232,9511.286,5711.221,2811.236,1811.236,18-
17. Sept. 201911.242,5911.256,7611.151,6811.212,7011.212,70-
16. Sept. 201911.281,6711.281,6711.183,0211.245,1811.245,18-
13. Sept. 201911.184,9911.316,0911.182,6511.313,9811.313,98-
12. Sept. 201911.191,8411.218,8711.125,6011.182,9611.182,96-
11. Sept. 201911.122,6411.219,8311.122,6411.157,9411.157,94-
10. Sept. 201911.110,8011.119,3811.016,7011.082,1611.082,16-
09. Sept. 201911.050,3011.115,8611.045,5711.115,8611.115,86-
06. Sept. 201910.999,5711.040,4810.975,1511.011,1911.011,19-
05. Sept. 201910.870,8210.986,5010.870,8210.986,5010.986,50-
04. Sept. 201910.767,6210.842,7510.767,6210.820,9110.820,91-
03. Sept. 201910.692,5310.730,6210.649,2010.690,4810.690,48-
02. Sept. 201910.819,1110.837,1710.688,8610.698,0110.698,01-
30. Aug. 201910.720,0410.828,7110.720,0410.804,3610.804,36-
29. Aug. 201910.578,0310.708,4310.558,8310.700,5710.700,57-
28. Aug. 201910.651,1010.651,1010.496,9810.582,1510.582,15-
27. Aug. 201910.581,2310.660,3610.533,9210.633,1510.633,15-
26. Aug. 201910.597,0310.602,3010.499,3110.569,0310.569,03-
23. Aug. 201910.715,2710.787,0010.631,0510.648,1810.648,18-
*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