^TECDAX - TECDAX TR

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 20203.139,403.161,413.126,803.152,543.152,5432.212.800
16. Jan. 20203.115,063.144,523.112,113.129,613.129,6115.276.700
15. Jan. 20203.097,623.115,003.092,263.103,573.103,5728.355.300
14. Jan. 20203.096,193.102,663.075,003.099,053.099,0530.393.600
13. Jan. 20203.108,653.135,923.089,113.093,773.093,7730.282.100
10. Jan. 20203.104,033.116,923.100,063.105,163.105,1625.125.100
09. Jan. 20203.064,823.106,743.064,823.095,283.095,2843.271.800
08. Jan. 20203.023,623.048,302.999,773.044,263.044,2635.295.700
07. Jan. 20203.008,643.053,633.008,643.036,833.036,8335.228.000
06. Jan. 20203.016,293.016,522.953,943.001,203.001,2029.928.200
03. Jan. 20203.056,313.056,473.010,913.035,693.035,6927.391.800
02. Jan. 20203.021,803.075,003.020,553.063,443.063,4432.217.800
30. Dez. 20193.036,643.038,253.014,333.014,943.014,94-
27. Dez. 20193.060,813.069,843.020,283.035,283.035,2820.852.300
23. Dez. 20193.048,993.064,653.048,993.057,553.057,5522.468.600
20. Dez. 20193.049,163.064,743.044,823.050,713.050,7166.519.500
19. Dez. 20193.038,743.046,273.021,923.046,273.046,2736.526.500
18. Dez. 20193.059,393.060,583.031,383.032,443.032,4433.583.600
17. Dez. 20193.082,893.083,953.052,593.060,983.060,9834.317.000
16. Dez. 20193.054,223.092,963.054,193.087,193.087,1929.460.800
13. Dez. 20193.054,893.071,833.036,423.049,403.049,4039.868.100
12. Dez. 20193.027,363.057,323.026,013.040,063.040,0637.976.900
11. Dez. 20193.026,123.029,053.006,403.026,173.026,1735.577.600
10. Dez. 20193.050,553.050,582.997,683.028,043.028,0435.811.200
09. Dez. 20193.053,093.058,883.043,393.053,183.053,1823.252.800
06. Dez. 20193.045,013.057,303.027,923.054,963.054,9625.724.000
05. Dez. 20193.046,603.057,653.034,873.037,123.037,1223.880.700
04. Dez. 20193.007,463.043,643.007,083.041,983.041,9829.955.500
03. Dez. 20193.005,753.032,132.989,513.005,133.005,13-
02. Dez. 20193.069,953.081,242.991,122.992,022.992,02-
29. Nov. 20193.045,853.080,253.036,933.066,613.066,61-
28. Nov. 20193.061,893.062,803.045,843.053,723.053,7215.577.500
27. Nov. 20193.068,933.073,253.051,053.066,763.066,76-
26. Nov. 20193.050,053.066,143.037,423.061,253.061,25-
25. Nov. 20193.023,973.048,763.022,133.046,003.046,00-
22. Nov. 20192.996,013.020,992.994,923.011,913.011,91-
21. Nov. 20192.990,593.000,972.967,222.994,402.994,40-
20. Nov. 20193.012,623.012,622.982,933.005,293.005,29-
19. Nov. 20193.017,053.047,633.013,743.019,983.019,98-
18. Nov. 20193.001,363.034,532.998,703.019,013.019,01-
15. Nov. 20192.993,672.999,352.977,132.998,922.998,92-
14. Nov. 20192.958,342.994,172.957,562.977,092.977,09-
13. Nov. 20192.947,212.965,102.925,392.962,292.962,29-
12. Nov. 20192.931,602.963,852.930,712.949,662.949,66-
11. Nov. 20192.919,402.935,802.908,932.928,352.928,35-
08. Nov. 20192.927,662.927,732.906,262.921,442.921,44-
07. Nov. 20192.912,382.933,442.907,172.933,382.933,3856.884.800
06. Nov. 20192.902,522.907,242.882,082.907,242.907,24-
05. Nov. 20192.888,852.901,912.876,812.901,332.901,33-
04. Nov. 20192.838,312.890,152.834,552.884,262.884,26-
01. Nov. 20192.798,182.833,412.798,132.829,872.829,87-
31. Okt. 20192.817,172.825,742.784,512.796,502.796,50-
30. Okt. 20192.806,402.816,632.788,982.811,462.811,46-
29. Okt. 20192.823,002.824,742.801,962.809,852.809,85-
28. Okt. 20192.813,702.827,652.806,002.823,152.823,15-
25. Okt. 20192.834,132.836,492.794,882.814,252.814,25-
24. Okt. 20192.817,442.835,552.801,242.833,822.833,82-
23. Okt. 20192.823,542.823,542.787,032.808,942.808,94-
22. Okt. 20192.844,862.848,082.825,902.828,722.828,72-
21. Okt. 20192.782,382.838,672.782,382.835,992.835,99-
18. Okt. 20192.801,022.811,472.776,082.778,432.778,43-
17. Okt. 20192.799,822.822,232.789,952.801,152.801,15-
16. Okt. 20192.802,522.810,072.780,572.801,742.801,74-
15. Okt. 20192.815,172.821,692.756,682.805,822.805,82-
14. Okt. 20192.798,392.806,192.774,552.803,982.803,98-
11. Okt. 20192.731,022.802,262.729,162.802,262.802,26-
10. Okt. 20192.728,022.734,492.699,212.725,112.725,11-
09. Okt. 20192.695,912.731,082.681,102.730,342.730,34-
08. Okt. 20192.790,262.796,582.689,872.695,842.695,84-
07. Okt. 20192.772,802.786,942.761,862.785,172.785,17-
04. Okt. 20192.728,732.770,982.723,992.770,002.770,00-
02. Okt. 20192.788,502.788,502.720,482.720,572.720,57-
01. Okt. 20192.822,742.842,752.785,372.790,722.790,72-
30. Sept. 20192.819,632.822,212.798,232.814,362.814,36-
27. Sept. 20192.818,122.826,172.801,822.822,692.822,69-
26. Sept. 20192.796,992.825,182.796,992.815,632.815,63-
25. Sept. 20192.829,582.830,472.773,692.794,092.794,09-
24. Sept. 20192.830,132.855,672.829,672.843,212.843,21-
23. Sept. 20192.864,352.864,582.821,162.828,072.828,07-
20. Sept. 20192.896,362.897,432.864,192.868,592.868,59-
19. Sept. 20192.897,212.903,732.881,542.893,962.893,96-
18. Sept. 20192.881,842.899,312.879,262.895,312.895,31-
17. Sept. 20192.870,872.881,092.851,732.879,872.879,87-
16. Sept. 20192.861,302.880,772.849,012.874,502.874,50-
13. Sept. 20192.873,282.877,982.861,572.872,072.872,07-
12. Sept. 20192.868,872.885,262.843,942.868,242.868,24-
11. Sept. 20192.832,792.863,052.832,792.859,422.859,42-
10. Sept. 20192.864,002.864,122.802,152.823,802.823,80-
09. Sept. 20192.868,112.883,262.858,802.864,042.864,04-
06. Sept. 20192.851,422.871,562.846,572.861,902.861,90-
05. Sept. 20192.814,582.846,182.814,072.845,972.845,97-
04. Sept. 20192.780,012.811,052.780,012.799,152.799,15-
03. Sept. 20192.776,512.778,032.755,422.767,032.767,03-
02. Sept. 20192.782,402.790,412.772,272.779,312.779,3117.928.500
30. Aug. 20192.765,842.796,562.764,882.785,222.785,22-
29. Aug. 20192.726,872.767,202.720,112.761,092.761,09-
28. Aug. 20192.745,212.745,212.703,732.727,742.727,74-
27. Aug. 20192.723,072.749,772.708,202.745,782.745,78-
26. Aug. 20192.708,132.734,602.684,402.719,992.719,99-
23. Aug. 20192.762,962.779,412.720,502.720,502.720,50-
*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