Deutsche Märkte geschlossen
DAX
13.787,73-200,97(-1,44%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dow Jones 30
30.814,26-177,26(-0,57%)
TECDAX TR (^TECDAX)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.262,41-29,51 (-0,90%)
Börsenschluss: 5:45PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Jan. 2021 | 3.282,04 | 3.290,00 | 3.248,45 | 3.262,41 | 3.262,41 | - |
| 14. Jan. 2021 | 3.300,87 | 3.306,60 | 3.285,14 | 3.291,92 | 3.291,92 | - |
| 13. Jan. 2021 | 3.276,18 | 3.303,35 | 3.266,08 | 3.293,59 | 3.293,59 | - |
| 12. Jan. 2021 | 3.278,07 | 3.285,00 | 3.265,52 | 3.276,10 | 3.276,10 | - |
| 11. Jan. 2021 | 3.294,06 | 3.303,18 | 3.258,64 | 3.274,16 | 3.274,16 | - |
| 08. Jan. 2021 | 3.260,88 | 3.306,26 | 3.260,88 | 3.293,58 | 3.293,58 | - |
| 07. Jan. 2021 | 3.243,38 | 3.256,90 | 3.222,63 | 3.250,57 | 3.250,57 | - |
| 06. Jan. 2021 | 3.260,30 | 3.263,26 | 3.223,42 | 3.241,29 | 3.241,29 | - |
| 05. Jan. 2021 | 3.241,37 | 3.267,48 | 3.238,78 | 3.253,79 | 3.253,79 | - |
| 04. Jan. 2021 | 3.228,81 | 3.262,86 | 3.228,72 | 3.245,46 | 3.245,46 | - |
| 30. Dez. 2020 | 3.220,85 | 3.234,40 | 3.212,77 | 3.212,77 | 3.212,77 | - |
| 29. Dez. 2020 | 3.218,97 | 3.245,80 | 3.213,36 | 3.217,97 | 3.217,97 | - |
| 28. Dez. 2020 | 3.204,88 | 3.225,99 | 3.201,02 | 3.212,32 | 3.212,32 | - |
| 23. Dez. 2020 | 3.184,12 | 3.200,45 | 3.175,65 | 3.183,97 | 3.183,97 | - |
| 22. Dez. 2020 | 3.149,01 | 3.182,12 | 3.148,74 | 3.179,70 | 3.179,70 | - |
| 21. Dez. 2020 | 3.181,80 | 3.183,18 | 3.111,94 | 3.136,29 | 3.136,29 | - |
| 18. Dez. 2020 | 3.162,49 | 3.207,26 | 3.158,99 | 3.195,99 | 3.195,99 | - |
| 17. Dez. 2020 | 3.148,00 | 3.173,38 | 3.148,00 | 3.163,24 | 3.163,24 | - |
| 16. Dez. 2020 | 3.121,70 | 3.147,03 | 3.120,84 | 3.142,61 | 3.142,61 | - |
| 15. Dez. 2020 | 3.112,90 | 3.124,39 | 3.095,95 | 3.112,54 | 3.112,54 | 32.358.100 |
| 14. Dez. 2020 | 3.104,34 | 3.121,97 | 3.081,49 | 3.111,00 | 3.111,00 | 26.819.300 |
| 11. Dez. 2020 | 3.108,76 | 3.126,63 | 3.077,37 | 3.101,63 | 3.101,63 | - |
| 10. Dez. 2020 | 3.113,52 | 3.125,75 | 3.085,42 | 3.114,43 | 3.114,43 | - |
| 09. Dez. 2020 | 3.147,40 | 3.155,52 | 3.116,59 | 3.116,67 | 3.116,67 | - |
| 08. Dez. 2020 | 3.124,25 | 3.140,61 | 3.114,29 | 3.139,42 | 3.139,42 | - |
| 07. Dez. 2020 | 3.118,38 | 3.128,65 | 3.101,70 | 3.123,55 | 3.123,55 | - |
| 04. Dez. 2020 | 3.088,14 | 3.117,66 | 3.087,96 | 3.117,66 | 3.117,66 | - |
| 03. Dez. 2020 | 3.098,48 | 3.110,35 | 3.078,56 | 3.085,33 | 3.085,33 | - |
| 02. Dez. 2020 | 3.117,36 | 3.125,23 | 3.082,17 | 3.094,61 | 3.094,61 | - |
| 01. Dez. 2020 | 3.154,88 | 3.162,40 | 3.116,13 | 3.116,13 | 3.116,13 | - |
| 30. Nov. 2020 | 3.124,30 | 3.188,76 | 3.122,33 | 3.146,59 | 3.146,59 | - |
| 27. Nov. 2020 | 3.085,72 | 3.128,55 | 3.079,67 | 3.128,52 | 3.128,52 | - |
| 26. Nov. 2020 | 3.061,42 | 3.093,76 | 3.061,30 | 3.085,48 | 3.085,48 | 18.925.500 |
| 25. Nov. 2020 | 3.026,26 | 3.057,94 | 3.022,72 | 3.049,68 | 3.049,68 | - |
| 24. Nov. 2020 | 3.068,14 | 3.074,66 | 3.017,95 | 3.018,53 | 3.018,53 | - |
| 23. Nov. 2020 | 3.078,11 | 3.081,00 | 3.054,01 | 3.054,04 | 3.054,04 | - |
| 20. Nov. 2020 | 3.034,54 | 3.066,35 | 3.025,76 | 3.066,35 | 3.066,35 | - |
| 19. Nov. 2020 | 3.008,18 | 3.034,66 | 3.001,93 | 3.033,31 | 3.033,31 | - |
| 18. Nov. 2020 | 3.002,84 | 3.025,01 | 3.000,07 | 3.016,94 | 3.016,94 | - |
| 17. Nov. 2020 | 3.026,22 | 3.038,07 | 3.000,14 | 3.000,14 | 3.000,14 | - |
| 16. Nov. 2020 | 3.057,78 | 3.064,26 | 3.028,99 | 3.029,98 | 3.029,98 | - |
| 13. Nov. 2020 | 3.023,11 | 3.048,26 | 3.016,87 | 3.040,37 | 3.040,37 | - |
| 12. Nov. 2020 | 3.027,84 | 3.054,43 | 3.007,08 | 3.027,61 | 3.027,61 | - |
| 11. Nov. 2020 | 2.943,97 | 3.036,14 | 2.942,80 | 3.028,12 | 3.028,12 | - |
| 10. Nov. 2020 | 2.976,22 | 2.986,01 | 2.911,88 | 2.940,55 | 2.940,55 | - |
| 09. Nov. 2020 | 3.049,00 | 3.084,25 | 2.953,63 | 2.974,85 | 2.974,85 | - |
| 06. Nov. 2020 | 3.014,72 | 3.032,23 | 2.987,72 | 3.014,11 | 3.014,11 | - |
| 05. Nov. 2020 | 2.989,34 | 3.041,60 | 2.989,21 | 3.021,56 | 3.021,56 | - |
| 04. Nov. 2020 | 2.882,51 | 2.964,38 | 2.869,11 | 2.964,36 | 2.964,36 | - |
| 03. Nov. 2020 | 2.849,74 | 2.885,96 | 2.846,52 | 2.885,84 | 2.885,84 | - |
| 02. Nov. 2020 | 2.828,73 | 2.856,69 | 2.819,79 | 2.833,49 | 2.833,49 | - |
| 30. Okt. 2020 | 2.816,78 | 2.840,11 | 2.799,97 | 2.813,38 | 2.813,38 | - |
| 29. Okt. 2020 | 2.826,78 | 2.861,42 | 2.808,98 | 2.835,10 | 2.835,10 | - |
| 28. Okt. 2020 | 2.907,13 | 2.907,44 | 2.817,69 | 2.829,31 | 2.829,31 | - |
| 27. Okt. 2020 | 2.931,25 | 2.946,76 | 2.904,40 | 2.914,46 | 2.914,46 | - |
| 26. Okt. 2020 | 3.010,92 | 3.010,92 | 2.916,46 | 2.920,19 | 2.920,19 | - |
| 23. Okt. 2020 | 3.042,63 | 3.055,90 | 3.024,74 | 3.028,89 | 3.028,89 | - |
| 22. Okt. 2020 | 3.045,58 | 3.061,03 | 3.012,97 | 3.052,11 | 3.052,11 | - |
| 21. Okt. 2020 | 3.113,90 | 3.121,38 | 3.053,28 | 3.062,32 | 3.062,32 | - |
| 20. Okt. 2020 | 3.144,34 | 3.157,37 | 3.107,59 | 3.109,40 | 3.109,40 | - |
| 19. Okt. 2020 | 3.168,21 | 3.181,07 | 3.146,57 | 3.151,98 | 3.151,98 | - |
| 16. Okt. 2020 | 3.143,20 | 3.184,85 | 3.139,99 | 3.161,41 | 3.161,41 | - |
| 15. Okt. 2020 | 3.179,93 | 3.179,93 | 3.119,77 | 3.134,54 | 3.134,54 | - |
| 14. Okt. 2020 | 3.201,20 | 3.230,50 | 3.200,72 | 3.205,55 | 3.205,55 | - |
| 13. Okt. 2020 | 3.209,93 | 3.218,75 | 3.187,37 | 3.196,17 | 3.196,17 | - |
| 12. Okt. 2020 | 3.179,43 | 3.216,34 | 3.171,73 | 3.213,26 | 3.213,26 | - |
| 09. Okt. 2020 | 3.144,00 | 3.174,08 | 3.133,70 | 3.173,89 | 3.173,89 | - |
| 08. Okt. 2020 | 3.118,33 | 3.145,84 | 3.115,47 | 3.136,52 | 3.136,52 | - |
| 07. Okt. 2020 | 3.113,01 | 3.116,07 | 3.086,50 | 3.101,19 | 3.101,19 | - |
| 06. Okt. 2020 | 3.132,58 | 3.135,95 | 3.110,47 | 3.110,47 | 3.110,47 | - |
| 05. Okt. 2020 | 3.093,19 | 3.126,47 | 3.093,19 | 3.123,38 | 3.123,38 | - |
| 02. Okt. 2020 | 3.101,59 | 3.101,59 | 3.060,56 | 3.078,82 | 3.078,82 | - |
| 01. Okt. 2020 | 3.081,37 | 3.128,17 | 3.075,07 | 3.114,14 | 3.114,14 | - |
| 30. Sept. 2020 | 3.073,90 | 3.080,79 | 3.046,29 | 3.070,25 | 3.070,25 | - |
| 29. Sept. 2020 | 3.069,34 | 3.087,28 | 3.053,28 | 3.079,51 | 3.079,51 | - |
| 28. Sept. 2020 | 3.032,08 | 3.084,08 | 3.031,90 | 3.068,27 | 3.068,27 | - |
| 25. Sept. 2020 | 3.013,93 | 3.015,52 | 2.958,32 | 3.015,51 | 3.015,51 | - |
| 24. Sept. 2020 | 3.020,79 | 3.020,80 | 2.986,70 | 3.011,20 | 3.011,20 | - |
| 23. Sept. 2020 | 3.043,02 | 3.068,18 | 3.035,23 | 3.040,91 | 3.040,91 | - |
| 22. Sept. 2020 | 3.004,69 | 3.052,29 | 3.004,69 | 3.027,68 | 3.027,68 | - |
| 21. Sept. 2020 | 3.112,07 | 3.115,27 | 2.977,80 | 2.995,45 | 2.995,45 | - |
| 18. Sept. 2020 | 3.101,42 | 3.147,40 | 3.100,83 | 3.118,02 | 3.118,02 | - |
| 17. Sept. 2020 | 3.104,84 | 3.110,04 | 3.070,67 | 3.100,83 | 3.100,83 | - |
| 16. Sept. 2020 | 3.100,00 | 3.127,74 | 3.099,90 | 3.117,23 | 3.117,23 | - |
| 15. Sept. 2020 | 3.096,97 | 3.107,30 | 3.078,77 | 3.092,95 | 3.092,95 | - |
| 14. Sept. 2020 | 3.080,09 | 3.103,84 | 3.077,38 | 3.090,55 | 3.090,55 | - |
| 11. Sept. 2020 | 3.073,01 | 3.088,50 | 3.051,83 | 3.068,34 | 3.068,34 | - |
| 10. Sept. 2020 | 3.098,47 | 3.104,53 | 3.065,39 | 3.073,57 | 3.073,57 | - |
| 09. Sept. 2020 | 3.020,45 | 3.102,60 | 3.017,87 | 3.091,18 | 3.091,18 | - |
| 08. Sept. 2020 | 3.079,47 | 3.084,83 | 2.982,94 | 3.024,02 | 3.024,02 | - |
| 07. Sept. 2020 | 2.997,24 | 3.074,73 | 2.997,24 | 3.074,45 | 3.074,45 | 20.518.600 |
| 04. Sept. 2020 | 3.034,83 | 3.078,77 | 2.960,83 | 2.984,66 | 2.984,66 | - |
| 03. Sept. 2020 | 3.184,83 | 3.198,05 | 3.035,66 | 3.042,34 | 3.042,34 | - |
| 02. Sept. 2020 | 3.130,17 | 3.187,76 | 3.130,17 | 3.174,25 | 3.174,25 | - |
| 01. Sept. 2020 | 3.121,44 | 3.156,20 | 3.108,41 | 3.115,76 | 3.115,76 | - |
| 31. Aug. 2020 | 3.121,81 | 3.137,21 | 3.103,02 | 3.110,14 | 3.110,14 | - |
| 28. Aug. 2020 | 3.133,76 | 3.134,98 | 3.085,91 | 3.109,49 | 3.109,49 | - |
| 27. Aug. 2020 | 3.175,40 | 3.183,93 | 3.118,38 | 3.129,21 | 3.129,21 | - |
| 26. Aug. 2020 | 3.127,60 | 3.172,26 | 3.124,33 | 3.172,26 | 3.172,26 | - |
| 25. Aug. 2020 | 3.126,91 | 3.144,98 | 3.126,91 | 3.131,55 | 3.131,55 | - |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
