Deutsche Märkte geschlossen

TECDAX TR (^TECDAX)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.178,93+82,39 (+2,66%)
Börsenschluss: 05:54PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Mai 20223.105,003.181,593.105,003.178,933.178,93-
26. Mai 20223.051,163.100,923.051,053.096,543.096,54-
25. Mai 20223.069,083.072,643.026,233.056,163.056,16-
24. Mai 20223.071,313.099,013.058,653.059,983.059,9823.370.800
23. Mai 20223.106,413.120,133.075,293.092,703.092,70-
20. Mai 20223.050,213.105,163.050,213.073,263.073,26-
19. Mai 20223.013,653.045,842.975,573.045,843.045,84-
18. Mai 20223.106,353.115,083.041,683.041,683.041,68-
17. Mai 20223.087,603.121,503.071,063.110,543.110,54-
16. Mai 20223.068,573.092,213.057,843.074,013.074,01-
13. Mai 20222.995,293.078,902.990,863.075,963.075,96-
12. Mai 20222.942,432.990,212.900,472.974,362.974,36-
11. Mai 20222.944,212.977,952.907,782.977,952.977,95-
10. Mai 20222.921,232.967,462.910,762.929,612.929,61-
09. Mai 20222.984,822.997,352.900,442.900,442.900,44-
06. Mai 20223.062,603.062,602.970,753.000,023.000,02-
05. Mai 20223.102,383.149,863.066,013.076,363.076,36-
04. Mai 20223.079,153.092,303.060,193.065,113.065,11-
03. Mai 20223.070,333.084,903.060,453.084,643.084,64-
02. Mai 20223.102,923.108,243.021,413.061,953.061,95-
29. Apr. 20223.153,043.171,793.124,583.129,043.129,04-
28. Apr. 20223.103,583.152,773.103,583.135,843.135,84-
27. Apr. 20223.078,043.109,923.060,713.091,053.091,05-
26. Apr. 20223.164,763.171,643.079,233.079,533.079,53-
25. Apr. 20223.139,703.172,393.111,823.146,533.146,53-
22. Apr. 20223.242,463.242,463.172,623.172,623.172,62-
21. Apr. 20223.252,053.304,293.250,463.270,623.270,62-
20. Apr. 20223.207,383.264,083.200,943.255,063.255,06-
19. Apr. 20223.184,933.216,303.126,543.209,163.209,16-
14. Apr. 20223.195,243.232,063.185,083.200,973.200,97-
13. Apr. 20223.183,723.199,013.158,333.192,323.192,32-
12. Apr. 20223.186,853.210,563.156,053.191,263.191,26-
11. Apr. 20223.257,533.272,313.208,423.216,693.216,69-
08. Apr. 20223.305,453.318,763.253,873.273,393.273,39-
07. Apr. 20223.290,973.319,793.276,093.278,563.278,56-
06. Apr. 20223.346,343.354,943.257,273.286,263.286,26-
05. Apr. 20223.349,143.378,483.333,553.350,863.350,86-
04. Apr. 20223.313,043.352,103.297,153.345,343.345,34-
01. Apr. 20223.305,873.315,443.280,093.305,263.305,26-
31. März 20223.365,573.372,793.301,383.302,843.302,84-
30. März 20223.357,813.357,873.321,063.348,583.348,58-
29. März 20223.300,533.393,533.297,783.362,313.362,31-
28. März 20223.272,743.305,643.266,793.271,623.271,62-
25. März 20223.260,913.325,013.245,403.266,283.266,2832.232.700
24. März 20223.275,053.292,543.248,213.260,283.260,28-
23. März 20223.329,283.348,153.265,243.278,203.278,20-
22. März 20223.282,313.322,393.267,853.320,193.320,19-
21. März 20223.301,733.302,973.260,073.283,093.283,09-
18. März 20223.262,483.301,573.210,833.301,573.301,57-
17. März 20223.264,133.281,373.229,283.257,603.257,60-
16. März 20223.147,363.256,653.144,163.247,673.247,67-
15. März 20223.101,923.132,403.049,613.114,333.114,33-
14. März 20223.094,603.141,163.061,433.115,983.115,98-
11. März 20223.031,573.127,362.999,733.067,753.067,75-
10. März 20223.107,813.108,553.019,483.023,883.023,88-
09. März 20222.955,793.106,112.955,793.106,113.106,11-
08. März 20222.975,973.048,582.895,032.920,932.920,93-
07. März 20222.990,983.063,972.929,112.996,762.996,76-
04. März 20223.118,983.147,903.037,893.038,223.038,22-
03. März 20223.202,233.230,583.144,893.147,903.147,90-
02. März 20223.176,013.226,933.147,713.207,063.207,06-
01. März 20223.232,793.234,633.142,333.187,503.187,50-
28. Feb. 20223.170,963.242,083.149,733.236,393.236,39-
25. Feb. 20223.116,183.194,443.106,533.190,903.190,90-
24. Feb. 20223.044,443.102,122.997,193.093,293.093,29-
23. Feb. 20223.154,053.193,813.133,783.138,873.138,87-
22. Feb. 20223.096,763.172,243.075,033.148,443.148,44-
21. Feb. 20223.222,023.239,113.131,613.155,673.155,6728.304.100
18. Feb. 20223.283,483.284,893.209,543.213,393.213,39-
17. Feb. 20223.328,743.340,813.277,033.286,463.286,46-
16. Feb. 20223.360,273.371,303.301,113.322,443.322,44-
15. Feb. 20223.267,123.349,803.262,903.345,823.345,82-
14. Feb. 20223.294,493.295,413.219,773.276,633.276,63-
11. Feb. 20223.358,963.375,673.326,183.339,573.339,57-
10. Feb. 20223.441,453.448,773.367,963.383,253.383,25-
09. Feb. 20223.380,663.454,993.379,513.438,293.438,29-
08. Feb. 20223.412,023.415,013.340,123.366,963.366,96-
07. Feb. 20223.417,473.428,403.382,723.413,773.413,77-
04. Feb. 20223.461,423.471,313.398,583.407,263.407,26-
03. Feb. 20223.513,603.531,573.452,323.454,503.454,50-
02. Feb. 20223.521,033.560,323.521,033.524,053.524,05-
01. Feb. 20223.474,983.520,443.472,743.504,823.504,82-
31. Jan. 20223.436,253.474,713.426,103.458,083.458,08-
28. Jan. 20223.403,243.421,773.364,053.412,093.412,09-
27. Jan. 20223.373,663.415,363.319,443.411,873.411,87-
26. Jan. 20223.368,713.429,063.368,713.411,323.411,32-
25. Jan. 20223.362,463.382,633.327,323.355,163.355,16-
24. Jan. 20223.481,593.487,183.336,333.344,113.344,11-
21. Jan. 20223.563,663.563,663.473,773.504,313.504,31-
20. Jan. 20223.532,533.591,653.518,203.590,913.590,91-
19. Jan. 20223.483,463.556,703.459,903.527,933.527,93-
18. Jan. 20223.546,623.546,803.483,763.501,633.501,63-
17. Jan. 20223.537,693.565,423.510,803.558,043.558,04-
14. Jan. 20223.577,233.577,483.528,523.532,973.532,97-
13. Jan. 20223.645,203.650,073.583,373.593,203.593,20-
12. Jan. 20223.661,333.680,353.642,073.656,413.656,41-
11. Jan. 20223.598,613.662,763.598,613.642,533.642,53-
10. Jan. 20223.719,483.723,773.576,713.584,753.584,75-
07. Jan. 20223.744,593.745,503.685,373.708,173.708,17-
06. Jan. 20223.789,493.789,493.709,823.749,673.749,67-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...