Deutsche Märkte öffnen in 1 Stunde 7 Minute

TECDAX TR (^TECDAX)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.020,24-36,19 (-1,18%)
Börsenschluss: 5:44PM MESZ
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Aug. 2020------
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
10. Juli 20203.042,793.077,323.038,673.049,873.049,8732.756.500
09. Juli 20203.033,583.081,543.033,583.042,993.042,9939.933.800
08. Juli 20203.022,653.048,753.014,263.020,013.020,0131.156.800
07. Juli 20203.027,533.032,352.994,453.031,693.031,6941.317.600
06. Juli 20203.030,503.049,213.008,363.041,573.041,5734.594.400
03. Juli 20203.001,853.025,232.995,373.003,453.003,4525.680.600
02. Juli 20202.969,513.000,172.947,932.999,652.999,6548.271.300
01. Juli 20202.947,262.962,632.918,902.962,482.962,4838.290.500
30. Juni 20202.910,872.958,062.910,872.953,652.953,6574.468.000
29. Juni 20202.904,662.930,512.877,332.897,932.897,9371.274.800
26. Juni 20202.939,022.955,702.909,672.911,832.911,8369.555.600
25. Juni 20202.925,042.943,672.900,682.929,822.929,8273.614.700
24. Juni 20202.996,893.008,882.928,342.928,342.928,3452.431.700
23. Juni 20202.965,013.014,742.963,813.000,953.000,9554.621.900
22. Juni 20202.987,402.987,402.939,272.952,602.952,6050.621.700
19. Juni 20203.022,303.025,902.970,773.006,643.006,64-
18. Juni 20203.203,923.221,342.984,543.012,213.012,21-
17. Juni 20203.156,643.212,513.154,503.204,483.204,48-
16. Juni 20203.109,113.171,573.109,113.159,593.159,59-
15. Juni 20203.032,093.084,892.988,183.080,123.080,12-
12. Juni 20203.063,483.105,443.038,873.069,173.069,1740.449.800
11. Juni 20203.124,753.124,753.077,753.079,513.079,5143.199.600
10. Juni 20203.174,533.192,033.136,873.154,483.154,4836.322.200
09. Juni 20203.197,223.211,823.155,453.162,153.162,1547.634.600
08. Juni 20203.224,603.226,993.164,663.193,243.193,2439.610.500
05. Juni 20203.249,633.255,983.209,913.250,993.250,9953.887.800
04. Juni 20203.252,143.267,113.227,123.246,683.246,6842.525.700
03. Juni 20203.220,573.265,583.215,763.263,473.263,4750.527.400
02. Juni 20203.212,433.252,823.197,733.211,263.211,2649.855.100
29. Mai 20203.152,473.204,123.140,853.185,723.185,7287.823.400
28. Mai 20203.119,143.176,673.119,143.172,963.172,9645.520.600
27. Mai 20203.175,883.175,883.094,163.109,383.109,3857.430.400
26. Mai 20203.172,433.189,413.148,713.174,253.174,2537.637.700
25. Mai 20203.107,943.156,993.105,093.155,213.155,2120.656.800
22. Mai 20203.038,833.093,223.032,153.088,183.088,1830.280.300
21. Mai 20203.087,263.102,803.067,383.068,893.068,8925.588.100
20. Mai 20203.050,393.108,283.037,383.104,793.104,7942.468.200
19. Mai 20203.057,623.062,933.008,073.049,483.049,4850.761.900
18. Mai 20202.955,713.035,402.955,483.035,403.035,4044.293.200
15. Mai 20202.930,902.965,102.894,162.919,352.919,3541.575.500
14. Mai 20202.964,312.964,652.900,782.914,452.914,4547.833.300
13. Mai 20202.988,473.008,292.960,382.987,482.987,4841.974.300
12. Mai 20202.981,403.026,452.971,013.003,513.003,5136.305.400
11. Mai 20202.998,103.027,962.965,622.987,382.987,3836.561.900
08. Mai 20202.966,432.994,872.966,432.982,992.982,99-
07. Mai 20202.898,922.950,592.898,582.949,032.949,0343.940.600
06. Mai 20202.882,792.902,672.880,012.885,742.885,7443.491.700
05. Mai 20202.812,412.882,582.812,412.881,802.881,8041.221.200
04. Mai 20202.814,982.814,982.761,712.794,652.794,6552.118.200
30. Apr. 20202.890,282.915,872.848,662.854,652.854,6556.799.400
29. Apr. 20202.862,132.879,702.823,582.879,702.879,7051.837.200
28. Apr. 20202.936,692.942,802.841,032.854,322.854,3253.788.600
27. Apr. 20202.921,692.962,112.888,052.932,132.932,1336.025.700
24. Apr. 20202.916,392.922,412.885,842.886,402.886,4036.693.500
23. Apr. 20202.906,922.962,762.903,892.949,972.949,9737.355.900
22. Apr. 20202.854,592.899,762.854,592.899,542.899,5435.641.300
21. Apr. 20202.894,662.896,862.831,302.832,102.832,1044.153.200
20. Apr. 20202.880,832.907,452.849,362.906,502.906,5034.155.100
17. Apr. 20202.861,082.884,762.851,982.871,082.871,0852.661.000
16. Apr. 20202.806,412.849,652.801,822.816,652.816,6536.319.200
15. Apr. 20202.886,402.889,942.788,412.793,802.793,8043.957.300
14. Apr. 20202.827,142.899,552.827,142.879,942.879,9442.330.300
09. Apr. 20202.765,532.805,302.752,932.789,772.789,7747.581.700
08. Apr. 20202.697,502.746,942.689,872.746,092.746,0939.751.500
07. Apr. 20202.703,862.758,552.677,892.698,062.698,0649.463.700
06. Apr. 20202.601,792.670,312.601,732.662,882.662,8840.507.300
03. Apr. 20202.560,212.582,502.554,272.561,992.561,9937.307.000
02. Apr. 20202.550,032.563,432.502,822.563,432.563,4345.864.600
01. Apr. 20202.572,832.572,832.508,512.537,612.537,6146.049.200
31. März 20202.600,812.644,862.567,542.597,982.597,9860.592.000
30. März 20202.521,302.572,552.475,942.572,062.572,0642.884.400
27. März 20202.572,952.572,952.493,582.506,462.506,4653.910.500
26. März 20202.520,112.592,212.483,562.592,212.592,2166.744.100
25. März 20202.525,042.606,452.462,062.543,122.543,1272.968.900
24. März 20202.371,592.491,412.371,592.491,412.491,4177.472.500
23. März 20202.297,722.369,892.241,082.316,882.316,8870.998.800
20. März 20202.330,852.399,042.321,372.349,032.349,03117.077.000
19. März 20202.205,542.285,962.171,312.273,212.273,2185.524.900
18. März 20202.277,162.278,792.194,702.202,232.202,2389.173.800
17. März 20202.333,732.374,002.192,242.295,852.295,8576.627.500
16. März 20202.267,632.317,092.128,292.286,732.286,73111.062.900
13. März 20202.351,532.533,592.331,872.360,542.360,54103.439.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen