^SDAXI - SDAX PERFORMANCEINDEX

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Nov. 201912.015,9012.096,8111.980,5512.018,3012.018,30-
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-
22. Aug. 201910.639,2410.734,6810.582,8910.684,2310.684,23-
21. Aug. 201910.506,8310.668,9210.506,8310.649,2610.649,26-
20. Aug. 201910.544,8610.558,0810.455,5010.483,0110.483,01-
19. Aug. 201910.418,8310.555,5010.418,8310.524,5610.524,56-
16. Aug. 201910.229,0110.368,6810.229,0110.368,6810.368,68-
15. Aug. 201910.408,5210.425,0810.077,8110.204,2510.204,25-
14. Aug. 201910.664,5210.680,8510.388,7910.396,8010.396,80-
13. Aug. 201910.639,9910.701,9410.474,6610.634,5010.634,50-
12. Aug. 201910.789,5810.839,4610.608,8410.648,3610.648,36-
09. Aug. 201910.906,3910.907,0010.715,2710.729,4210.729,42-
08. Aug. 201910.806,9210.892,9010.783,9110.892,9010.892,90-
07. Aug. 201910.733,0410.829,3810.645,5710.727,1510.727,15-
06. Aug. 201910.692,8910.814,9910.684,2010.703,9710.703,97-
05. Aug. 201910.901,0810.901,0810.684,6710.700,1910.700,19-
02. Aug. 201911.047,5111.052,4010.909,8510.947,0710.947,07-
01. Aug. 201911.136,8611.198,2111.106,7811.198,2111.198,21-
31. Juli 201911.100,9011.161,9211.090,7311.136,8011.136,80-
30. Juli 201911.267,2011.270,2811.073,0611.102,8211.102,82-
29. Juli 201911.306,5411.344,4711.266,3611.266,3611.266,36-
26. Juli 201911.199,7611.308,0211.199,7611.301,6711.301,67-
25. Juli 201911.231,9211.299,6211.122,7011.183,6511.183,65-
24. Juli 201911.109,3511.207,7511.109,3511.191,7511.191,75-
23. Juli 201911.025,0611.089,2110.996,1811.075,2511.075,25-
22. Juli 201910.923,1110.993,8910.895,8410.988,9910.988,99-
19. Juli 201910.858,7110.928,2510.858,7110.921,8110.921,81-
18. Juli 201910.937,3810.937,3810.796,7610.831,2210.831,22-
17. Juli 201911.092,1911.094,0810.960,1510.978,8910.978,89-
16. Juli 201911.096,6911.117,9411.053,3311.097,5711.097,57-
15. Juli 201911.087,6811.154,9711.055,8011.093,6611.093,66-
12. Juli 201911.056,9411.108,3211.041,3711.062,9211.062,92-
11. Juli 201911.241,7111.242,8611.045,4911.051,9411.051,94-
10. Juli 201911.252,6511.275,0811.187,9911.213,3011.213,30-
09. Juli 201911.376,8211.376,8211.212,8711.259,9111.259,91-
08. Juli 201911.465,1611.513,4811.389,7711.408,2711.408,27-
05. Juli 201911.549,3711.549,3711.449,0611.464,6911.464,69-
04. Juli 201911.521,9411.562,7611.509,9211.534,6311.534,63-
03. Juli 201911.426,1611.518,1911.420,7811.503,2611.503,26-
02. Juli 201911.500,6311.500,6311.414,3311.420,7111.420,71-
*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