Deutsche Märkte geschlossen

TECDAX TR (^TECDAX)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.128,52+43,04 (+1,39%)
Börsenschluss: 5:45PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
24. Aug. 20203.098,383.150,133.098,383.117,563.117,56-
21. Aug. 20203.086,443.102,283.053,943.087,593.087,59-
20. Aug. 20203.099,613.099,613.075,413.083,283.083,28-
19. Aug. 20203.089,783.122,703.085,983.111,133.111,13-
18. Aug. 20203.104,563.125,403.085,793.093,143.093,14-
17. Aug. 20203.083,163.112,613.069,313.107,663.107,6626.795.900
14. Aug. 20203.118,523.120,793.074,073.080,403.080,4030.650.300
13. Aug. 20203.098,003.127,363.091,883.123,003.123,0036.747.300
12. Aug. 20203.074,103.104,343.055,233.104,323.104,3230.858.100
11. Aug. 20203.042,403.084,783.035,013.081,283.081,2829.365.300
10. Aug. 20203.061,303.062,003.021,443.028,243.028,2421.015.200
07. Aug. 20203.001,153.057,992.999,543.057,163.057,1627.532.400
06. Aug. 20203.022,633.049,482.993,672.998,202.998,2026.220.600
05. Aug. 20203.032,143.043,643.008,443.017,263.017,2629.565.700
04. Aug. 20203.063,523.087,203.019,203.020,243.020,24-
03. Aug. 20203.012,923.069,673.012,333.056,433.056,4334.403.400
31. Juli 20202.995,893.050,432.995,893.005,003.005,0033.563.400
30. Juli 20203.074,363.075,122.965,292.992,582.992,5839.353.500
29. Juli 20203.046,883.074,913.039,643.074,893.074,8930.370.100
28. Juli 20203.077,393.085,933.040,933.052,653.052,6524.508.800
27. Juli 20203.051,203.076,333.043,813.066,803.066,8032.057.100
24. Juli 20203.140,583.140,583.038,793.048,923.048,9232.246.200
23. Juli 20203.176,903.177,463.142,083.154,593.154,5926.925.000
22. Juli 20203.136,993.176,573.134,083.171,853.171,8527.855.400
21. Juli 20203.167,183.188,643.136,393.136,593.136,5933.754.300
20. Juli 20203.096,413.155,303.090,683.152,303.152,3028.654.700
17. Juli 20203.099,313.103,133.086,213.098,573.098,5729.393.400
16. Juli 20203.065,503.097,123.057,293.086,103.086,1033.094.200
15. Juli 20203.045,383.078,283.045,383.073,373.073,3733.183.000
14. Juli 20203.078,083.078,623.001,023.026,303.026,3035.259.100
13. Juli 20203.069,323.098,283.052,853.098,283.098,2830.529.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...