Deutsche Märkte geschlossen
DAX
19.002,38 +290,89 (+1,55%) Euro Stoxx 50
4.943,38 +108,08 (+2,24%) Dow Jones 30
42.135,63 +632,53 (+1,52%) Gold
2.616,00 +17,40 (+0,67%) EUR/USD
1,1162 +0,0040 (+0,36%) Bitcoin EUR
57.133,29 +3.408,46 (+6,34%)
TECDAX TR (^TECDAX)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:00PM CEST
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 3.328,04 | 3.355,48 | 3.321,47 | 3.339,79 | 3.339,79 | - |
| 18. Sept. 2024 | 3.310,92 | 3.315,92 | 3.288,90 | 3.307,52 | 3.307,52 | 12.758.700 |
| 17. Sept. 2024 | 3.296,18 | 3.334,37 | 3.296,18 | 3.315,00 | 3.315,00 | 15.018.700 |
| 16. Sept. 2024 | 3.302,79 | 3.307,41 | 3.283,74 | 3.288,92 | 3.288,92 | 12.104.900 |
| 13. Sept. 2024 | 3.285,65 | 3.317,87 | 3.284,88 | 3.313,57 | 3.313,57 | 14.932.100 |
| 12. Sept. 2024 | 3.290,83 | 3.313,78 | 3.273,04 | 3.284,15 | 3.284,15 | 16.355.200 |
| 11. Sept. 2024 | 3.255,44 | 3.272,24 | 3.237,81 | 3.257,40 | 3.257,40 | 16.286.600 |
| 10. Sept. 2024 | 3.262,80 | 3.278,60 | 3.238,73 | 3.246,46 | 3.246,46 | 15.480.300 |
| 09. Sept. 2024 | 3.241,21 | 3.266,24 | 3.239,43 | 3.259,63 | 3.259,63 | 11.787.300 |
| 06. Sept. 2024 | 3.264,00 | 3.279,85 | 3.223,56 | 3.225,77 | 3.225,77 | 17.229.200 |
| 05. Sept. 2024 | 3.276,04 | 3.287,97 | 3.257,08 | 3.269,16 | 3.269,16 | 14.979.100 |
| 04. Sept. 2024 | 3.301,73 | 3.302,26 | 3.273,87 | 3.283,48 | 3.283,48 | 18.511.500 |
| 03. Sept. 2024 | 3.389,81 | 3.397,35 | 3.328,69 | 3.334,47 | 3.334,47 | 17.115.600 |
| 02. Sept. 2024 | 3.399,26 | 3.402,88 | 3.372,83 | 3.385,33 | 3.385,33 | 10.639.800 |
| 30. Aug. 2024 | 3.393,19 | 3.411,70 | 3.388,92 | 3.400,57 | 3.400,57 | 40.892.400 |
| 29. Aug. 2024 | 3.361,71 | 3.406,37 | 3.358,61 | 3.403,50 | 3.403,50 | 13.235.200 |
| 28. Aug. 2024 | 3.353,60 | 3.382,21 | 3.353,44 | 3.359,72 | 3.359,72 | 12.900.000 |
| 27. Aug. 2024 | 3.321,18 | 3.352,04 | 3.319,02 | 3.348,42 | 3.348,42 | 13.285.200 |
| 26. Aug. 2024 | 3.332,97 | 3.335,04 | 3.320,02 | 3.324,12 | 3.324,12 | 8.568.400 |
| 23. Aug. 2024 | 3.336,88 | 3.351,89 | 3.320,25 | 3.341,54 | 3.341,54 | 12.473.700 |
| 22. Aug. 2024 | 3.337,74 | 3.360,42 | 3.336,21 | 3.336,21 | 3.336,21 | 10.731.900 |
| 21. Aug. 2024 | 3.321,88 | 3.354,81 | 3.321,88 | 3.340,71 | 3.340,71 | 12.275.100 |
| 20. Aug. 2024 | 3.364,35 | 3.371,36 | 3.324,22 | 3.324,48 | 3.324,48 | 12.048.200 |
| 19. Aug. 2024 | 3.342,36 | 3.357,61 | 3.333,96 | 3.350,66 | 3.350,66 | 13.597.700 |
| 16. Aug. 2024 | 3.351,60 | 3.361,82 | 3.333,60 | 3.344,10 | 3.344,10 | 16.578.200 |
| 15. Aug. 2024 | 3.303,50 | 3.342,20 | 3.291,85 | 3.340,10 | 3.340,10 | 14.854.000 |
| 14. Aug. 2024 | 3.286,37 | 3.303,28 | 3.277,87 | 3.291,57 | 3.291,57 | 12.238.900 |
| 13. Aug. 2024 | 3.269,95 | 3.275,83 | 3.233,97 | 3.272,91 | 3.272,91 | 13.670.300 |
| 12. Aug. 2024 | 3.274,88 | 3.284,29 | 3.254,77 | 3.260,58 | 3.260,58 | 12.463.900 |
| 09. Aug. 2024 | 3.245,38 | 3.276,93 | 3.243,39 | 3.269,40 | 3.269,40 | 16.978.500 |
| 08. Aug. 2024 | 3.215,25 | 3.243,46 | 3.193,72 | 3.240,60 | 3.240,60 | 22.389.400 |
| 07. Aug. 2024 | 3.216,39 | 3.246,53 | 3.202,00 | 3.236,07 | 3.236,07 | - |
| 06. Aug. 2024 | 3.203,56 | 3.222,00 | 3.172,76 | 3.210,54 | 3.210,54 | - |
| 05. Aug. 2024 | 3.244,95 | 3.244,95 | 3.125,18 | 3.195,75 | 3.195,75 | 31.037.100 |
| 02. Aug. 2024 | 3.294,81 | 3.294,81 | 3.238,95 | 3.249,88 | 3.249,88 | 23.625.200 |
| 01. Aug. 2024 | 3.361,42 | 3.370,12 | 3.315,78 | 3.316,62 | 3.316,62 | 18.549.300 |
| 31. Juli 2024 | 3.361,11 | 3.366,30 | 3.331,52 | 3.358,84 | 3.358,84 | 25.355.000 |
| 30. Juli 2024 | 3.347,67 | 3.371,09 | 3.344,36 | 3.347,81 | 3.347,81 | 14.157.600 |
| 29. Juli 2024 | 3.345,89 | 3.361,51 | 3.336,74 | 3.342,55 | 3.342,55 | 13.266.700 |
| 26. Juli 2024 | 3.295,62 | 3.336,67 | 3.286,83 | 3.333,28 | 3.333,28 | 14.334.300 |
| 25. Juli 2024 | 3.311,22 | 3.312,51 | 3.261,52 | 3.301,19 | 3.301,19 | 21.893.100 |
| 24. Juli 2024 | 3.325,83 | 3.338,55 | 3.313,61 | 3.317,80 | 3.317,80 | 15.782.000 |
| 23. Juli 2024 | 3.316,01 | 3.366,25 | 3.313,75 | 3.343,80 | 3.343,80 | 16.354.700 |
| 22. Juli 2024 | 3.292,18 | 3.338,12 | 3.291,50 | 3.321,12 | 3.321,12 | 14.505.400 |
| 19. Juli 2024 | 3.345,24 | 3.348,28 | 3.282,10 | 3.284,55 | 3.284,55 | 18.987.700 |
| 18. Juli 2024 | 3.348,60 | 3.386,13 | 3.339,61 | 3.345,65 | 3.345,65 | 16.533.700 |
| 17. Juli 2024 | 3.374,80 | 3.378,87 | 3.343,43 | 3.348,53 | 3.348,53 | 14.881.400 |
| 16. Juli 2024 | 3.384,58 | 3.384,58 | 3.365,15 | 3.375,31 | 3.375,31 | 12.434.400 |
| 15. Juli 2024 | 3.408,70 | 3.420,78 | 3.380,12 | 3.384,60 | 3.384,60 | 11.069.400 |
| 12. Juli 2024 | 3.394,26 | 3.416,83 | 3.378,85 | 3.408,93 | 3.408,93 | 16.828.500 |
| 11. Juli 2024 | 3.362,71 | 3.400,90 | 3.362,71 | 3.394,81 | 3.394,81 | - |
| 10. Juli 2024 | 3.325,19 | 3.363,73 | 3.325,16 | 3.363,50 | 3.363,50 | - |
| 09. Juli 2024 | 3.379,49 | 3.380,01 | 3.318,15 | 3.325,14 | 3.325,14 | 18.133.800 |
| 08. Juli 2024 | 3.393,87 | 3.417,87 | 3.376,95 | 3.379,67 | 3.379,67 | 15.302.900 |
| 05. Juli 2024 | 3.348,12 | 3.412,29 | 3.348,12 | 3.393,96 | 3.393,96 | 16.844.400 |
| 04. Juli 2024 | 3.333,70 | 3.356,52 | 3.333,70 | 3.347,90 | 3.347,90 | 10.844.500 |
| 03. Juli 2024 | 3.302,25 | 3.343,26 | 3.302,25 | 3.333,58 | 3.333,58 | 16.137.000 |
| 02. Juli 2024 | 3.309,78 | 3.310,85 | 3.268,63 | 3.301,05 | 3.301,05 | - |
| 01. Juli 2024 | 3.326,69 | 3.353,82 | 3.304,60 | 3.310,65 | 3.310,65 | 17.262.100 |
| 28. Juni 2024 | 3.330,81 | 3.351,19 | 3.322,31 | 3.326,63 | 3.326,63 | 21.183.400 |
| 27. Juni 2024 | 3.329,04 | 3.344,72 | 3.320,82 | 3.330,67 | 3.330,67 | 16.988.500 |
| 26. Juni 2024 | 3.307,94 | 3.362,80 | 3.307,94 | 3.328,97 | 3.328,97 | - |
| 25. Juni 2024 | 3.300,69 | 3.308,10 | 3.266,42 | 3.307,74 | 3.307,74 | 17.542.800 |
| 24. Juni 2024 | 3.286,67 | 3.305,36 | 3.275,42 | 3.300,63 | 3.300,63 | 16.957.600 |
| 21. Juni 2024 | 3.312,13 | 3.312,81 | 3.274,84 | 3.286,63 | 3.286,63 | 51.672.100 |
| 20. Juni 2024 | 3.272,83 | 3.311,55 | 3.272,58 | 3.311,42 | 3.311,42 | 22.937.700 |
| 19. Juni 2024 | 3.336,42 | 3.336,42 | 3.268,17 | 3.269,39 | 3.269,39 | 22.818.800 |
| 18. Juni 2024 | 3.323,06 | 3.347,40 | 3.322,96 | 3.337,20 | 3.337,20 | 17.429.800 |
| 17. Juni 2024 | 3.353,32 | 3.383,01 | 3.322,55 | 3.322,72 | 3.322,72 | 20.096.900 |
| 14. Juni 2024 | 3.404,71 | 3.408,74 | 3.347,74 | 3.353,26 | 3.353,26 | - |
| 13. Juni 2024 | 3.461,85 | 3.469,64 | 3.399,97 | 3.400,57 | 3.400,57 | 19.725.200 |
| 12. Juni 2024 | 3.430,76 | 3.472,96 | 3.420,93 | 3.461,59 | 3.461,59 | 18.757.800 |
| 11. Juni 2024 | 3.449,74 | 3.460,27 | 3.417,27 | 3.428,60 | 3.428,60 | 19.047.400 |
| 10. Juni 2024 | 3.454,67 | 3.454,67 | 3.426,54 | 3.449,77 | 3.449,77 | 14.501.700 |
| 07. Juni 2024 | 3.444,96 | 3.459,71 | 3.429,55 | 3.454,73 | 3.454,73 | 17.669.900 |
| 06. Juni 2024 | 3.415,94 | 3.475,81 | 3.415,94 | 3.444,87 | 3.444,87 | - |
| 05. Juni 2024 | 3.359,06 | 3.419,08 | 3.359,06 | 3.415,90 | 3.415,90 | 22.511.100 |
| 04. Juni 2024 | 3.367,73 | 3.384,79 | 3.346,42 | 3.358,95 | 3.358,95 | 26.905.700 |
| 03. Juni 2024 | 3.336,68 | 3.387,36 | 3.336,68 | 3.367,64 | 3.367,64 | 16.839.700 |
| 31. Mai 2024 | 3.350,78 | 3.350,88 | 3.323,24 | 3.336,13 | 3.336,13 | - |
| 30. Mai 2024 | 3.361,98 | 3.363,67 | 3.338,27 | 3.350,84 | 3.350,84 | 15.823.100 |
| 29. Mai 2024 | 3.410,81 | 3.410,81 | 3.358,86 | 3.362,40 | 3.362,40 | 16.561.100 |
| 28. Mai 2024 | 3.439,78 | 3.449,26 | 3.409,07 | 3.410,83 | 3.410,83 | 15.938.100 |
| 27. Mai 2024 | 3.437,25 | 3.442,62 | 3.429,00 | 3.439,83 | 3.439,83 | 8.800.800 |
| 24. Mai 2024 | 3.446,92 | 3.446,92 | 3.407,48 | 3.437,37 | 3.437,37 | - |
| 23. Mai 2024 | 3.452,31 | 3.473,39 | 3.435,53 | 3.449,96 | 3.449,96 | 21.716.100 |
| 22. Mai 2024 | 3.433,03 | 3.455,20 | 3.423,41 | 3.452,20 | 3.452,20 | 18.647.500 |
| 21. Mai 2024 | 3.457,11 | 3.457,11 | 3.421,50 | 3.433,49 | 3.433,49 | 19.458.100 |
| 20. Mai 2024 | 3.433,41 | 3.463,78 | 3.428,58 | 3.457,29 | 3.457,29 | 12.572.100 |
| 17. Mai 2024 | 3.444,06 | 3.444,06 | 3.405,42 | 3.431,21 | 3.431,21 | 25.230.400 |
| 16. Mai 2024 | 3.461,64 | 3.475,92 | 3.440,85 | 3.444,03 | 3.444,03 | 22.281.300 |
| 15. Mai 2024 | 3.425,95 | 3.466,82 | 3.425,95 | 3.461,62 | 3.461,62 | 20.713.500 |
| 14. Mai 2024 | 3.396,39 | 3.422,77 | 3.394,26 | 3.422,77 | 3.422,77 | - |
| 13. Mai 2024 | 3.403,90 | 3.412,60 | 3.389,41 | 3.397,63 | 3.397,63 | 17.255.800 |
| 10. Mai 2024 | 3.385,17 | 3.410,80 | 3.385,02 | 3.404,04 | 3.404,04 | 22.791.300 |
| 09. Mai 2024 | 3.350,25 | 3.384,30 | 3.343,92 | 3.384,30 | 3.384,30 | 16.125.200 |
| 08. Mai 2024 | 3.359,57 | 3.370,77 | 3.338,89 | 3.350,46 | 3.350,46 | 22.953.100 |
| 07. Mai 2024 | 3.294,29 | 3.360,01 | 3.273,62 | 3.359,21 | 3.359,21 | 33.690.400 |
| 06. Mai 2024 | 3.266,40 | 3.295,42 | 3.263,55 | 3.291,74 | 3.291,74 | 15.085.300 |
| 03. Mai 2024 | 3.240,88 | 3.294,61 | 3.240,88 | 3.266,22 | 3.266,22 | 20.045.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
