Deutsche Märkte geschlossen

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
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 20213.282,043.290,003.248,453.262,413.262,41-
14. Jan. 20213.300,873.306,603.285,143.291,923.291,92-
13. Jan. 20213.276,183.303,353.266,083.293,593.293,59-
12. Jan. 20213.278,073.285,003.265,523.276,103.276,10-
11. Jan. 20213.294,063.303,183.258,643.274,163.274,16-
08. Jan. 20213.260,883.306,263.260,883.293,583.293,58-
07. Jan. 20213.243,383.256,903.222,633.250,573.250,57-
06. Jan. 20213.260,303.263,263.223,423.241,293.241,29-
05. Jan. 20213.241,373.267,483.238,783.253,793.253,79-
04. Jan. 20213.228,813.262,863.228,723.245,463.245,46-
30. Dez. 20203.220,853.234,403.212,773.212,773.212,77-
29. Dez. 20203.218,973.245,803.213,363.217,973.217,97-
28. Dez. 20203.204,883.225,993.201,023.212,323.212,32-
23. Dez. 20203.184,123.200,453.175,653.183,973.183,97-
22. Dez. 20203.149,013.182,123.148,743.179,703.179,70-
21. Dez. 20203.181,803.183,183.111,943.136,293.136,29-
18. Dez. 20203.162,493.207,263.158,993.195,993.195,99-
17. Dez. 20203.148,003.173,383.148,003.163,243.163,24-
16. Dez. 20203.121,703.147,033.120,843.142,613.142,61-
15. Dez. 20203.112,903.124,393.095,953.112,543.112,5432.358.100
14. Dez. 20203.104,343.121,973.081,493.111,003.111,0026.819.300
11. Dez. 20203.108,763.126,633.077,373.101,633.101,63-
10. Dez. 20203.113,523.125,753.085,423.114,433.114,43-
09. Dez. 20203.147,403.155,523.116,593.116,673.116,67-
08. Dez. 20203.124,253.140,613.114,293.139,423.139,42-
07. Dez. 20203.118,383.128,653.101,703.123,553.123,55-
04. Dez. 20203.088,143.117,663.087,963.117,663.117,66-
03. Dez. 20203.098,483.110,353.078,563.085,333.085,33-
02. Dez. 20203.117,363.125,233.082,173.094,613.094,61-
01. Dez. 20203.154,883.162,403.116,133.116,133.116,13-
30. Nov. 20203.124,303.188,763.122,333.146,593.146,59-
27. Nov. 20203.085,723.128,553.079,673.128,523.128,52-
26. Nov. 20203.061,423.093,763.061,303.085,483.085,4818.925.500
25. Nov. 20203.026,263.057,943.022,723.049,683.049,68-
24. Nov. 20203.068,143.074,663.017,953.018,533.018,53-
23. Nov. 20203.078,113.081,003.054,013.054,043.054,04-
20. Nov. 20203.034,543.066,353.025,763.066,353.066,35-
19. Nov. 20203.008,183.034,663.001,933.033,313.033,31-
18. Nov. 20203.002,843.025,013.000,073.016,943.016,94-
17. Nov. 20203.026,223.038,073.000,143.000,143.000,14-
16. Nov. 20203.057,783.064,263.028,993.029,983.029,98-
13. Nov. 20203.023,113.048,263.016,873.040,373.040,37-
12. Nov. 20203.027,843.054,433.007,083.027,613.027,61-
11. Nov. 20202.943,973.036,142.942,803.028,123.028,12-
10. Nov. 20202.976,222.986,012.911,882.940,552.940,55-
09. Nov. 20203.049,003.084,252.953,632.974,852.974,85-
06. Nov. 20203.014,723.032,232.987,723.014,113.014,11-
05. Nov. 20202.989,343.041,602.989,213.021,563.021,56-
04. Nov. 20202.882,512.964,382.869,112.964,362.964,36-
03. Nov. 20202.849,742.885,962.846,522.885,842.885,84-
02. Nov. 20202.828,732.856,692.819,792.833,492.833,49-
30. Okt. 20202.816,782.840,112.799,972.813,382.813,38-
29. Okt. 20202.826,782.861,422.808,982.835,102.835,10-
28. Okt. 20202.907,132.907,442.817,692.829,312.829,31-
27. Okt. 20202.931,252.946,762.904,402.914,462.914,46-
26. Okt. 20203.010,923.010,922.916,462.920,192.920,19-
23. Okt. 20203.042,633.055,903.024,743.028,893.028,89-
22. Okt. 20203.045,583.061,033.012,973.052,113.052,11-
21. Okt. 20203.113,903.121,383.053,283.062,323.062,32-
20. Okt. 20203.144,343.157,373.107,593.109,403.109,40-
19. Okt. 20203.168,213.181,073.146,573.151,983.151,98-
16. Okt. 20203.143,203.184,853.139,993.161,413.161,41-
15. Okt. 20203.179,933.179,933.119,773.134,543.134,54-
14. Okt. 20203.201,203.230,503.200,723.205,553.205,55-
13. Okt. 20203.209,933.218,753.187,373.196,173.196,17-
12. Okt. 20203.179,433.216,343.171,733.213,263.213,26-
09. Okt. 20203.144,003.174,083.133,703.173,893.173,89-
08. Okt. 20203.118,333.145,843.115,473.136,523.136,52-
07. Okt. 20203.113,013.116,073.086,503.101,193.101,19-
06. Okt. 20203.132,583.135,953.110,473.110,473.110,47-
05. Okt. 20203.093,193.126,473.093,193.123,383.123,38-
02. Okt. 20203.101,593.101,593.060,563.078,823.078,82-
01. Okt. 20203.081,373.128,173.075,073.114,143.114,14-
30. Sept. 20203.073,903.080,793.046,293.070,253.070,25-
29. Sept. 20203.069,343.087,283.053,283.079,513.079,51-
28. Sept. 20203.032,083.084,083.031,903.068,273.068,27-
25. Sept. 20203.013,933.015,522.958,323.015,513.015,51-
24. Sept. 20203.020,793.020,802.986,703.011,203.011,20-
23. Sept. 20203.043,023.068,183.035,233.040,913.040,91-
22. Sept. 20203.004,693.052,293.004,693.027,683.027,68-
21. Sept. 20203.112,073.115,272.977,802.995,452.995,45-
18. Sept. 20203.101,423.147,403.100,833.118,023.118,02-
17. Sept. 20203.104,843.110,043.070,673.100,833.100,83-
16. Sept. 20203.100,003.127,743.099,903.117,233.117,23-
15. Sept. 20203.096,973.107,303.078,773.092,953.092,95-
14. Sept. 20203.080,093.103,843.077,383.090,553.090,55-
11. Sept. 20203.073,013.088,503.051,833.068,343.068,34-
10. Sept. 20203.098,473.104,533.065,393.073,573.073,57-
09. Sept. 20203.020,453.102,603.017,873.091,183.091,18-
08. Sept. 20203.079,473.084,832.982,943.024,023.024,02-
07. Sept. 20202.997,243.074,732.997,243.074,453.074,4520.518.600
04. Sept. 20203.034,833.078,772.960,832.984,662.984,66-
03. Sept. 20203.184,833.198,053.035,663.042,343.042,34-
02. Sept. 20203.130,173.187,763.130,173.174,253.174,25-
01. Sept. 20203.121,443.156,203.108,413.115,763.115,76-
31. Aug. 20203.121,813.137,213.103,023.110,143.110,14-
28. Aug. 20203.133,763.134,983.085,913.109,493.109,49-
27. Aug. 20203.175,403.183,933.118,383.129,213.129,21-
26. Aug. 20203.127,603.172,263.124,333.172,263.172,26-
25. Aug. 20203.126,913.144,983.126,913.131,553.131,55-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...