^TECDAX - TECDAX TR

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Apr. 2020------
07. Apr. 2020------
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
12. März 20202.479,372.479,462.317,182.320,982.320,98121.940.900
11. März 20202.646,912.675,952.600,752.608,452.608,4572.099.200
10. März 20202.655,072.738,922.614,092.623,672.623,6790.529.700
09. März 20202.673,632.708,172.613,352.636,502.636,5099.060.000
06. März 20202.858,642.873,222.792,762.824,542.824,5470.288.300
05. März 20202.972,312.987,552.894,592.912,002.912,0054.294.100
04. März 20202.946,572.978,042.923,542.950,922.950,9255.254.000
03. März 20202.891,673.003,762.891,232.942,672.942,6778.221.500
02. März 20202.909,732.932,672.794,452.857,552.857,5572.203.300
28. Feb. 20202.851,852.862,582.781,082.848,712.848,71105.344.500
27. Feb. 20203.005,903.006,652.897,082.942,212.942,2171.827.500
26. Feb. 20203.027,093.063,652.910,843.043,453.043,4566.014.600
25. Feb. 20203.132,263.160,123.049,233.052,023.052,0254.144.800
24. Feb. 20203.125,193.128,863.080,203.114,683.114,6859.091.400
21. Feb. 20203.253,573.277,053.219,323.237,153.237,1543.881.800
20. Feb. 20203.298,853.302,943.264,283.264,283.264,2835.679.400
19. Feb. 20203.243,923.295,943.243,843.295,943.295,9445.822.700
18. Feb. 20203.246,893.248,943.220,533.234,623.234,6234.589.600
17. Feb. 20203.268,243.273,163.247,403.261,483.261,48-
14. Feb. 20203.286,413.291,753.257,533.265,313.265,3129.978.300
13. Feb. 20203.259,173.280,443.222,793.279,733.279,7343.209.900
12. Feb. 20203.254,433.270,963.253,763.270,003.270,0038.009.900
11. Feb. 20203.193,023.253,373.193,023.250,833.250,8350.186.300
10. Feb. 20203.179,443.182,383.156,573.182,383.182,3825.731.900
07. Feb. 20203.202,563.206,223.171,823.179,213.179,2128.497.800
06. Feb. 20203.206,243.221,323.186,013.207,863.207,8635.844.000
05. Feb. 20203.124,203.213,443.121,303.194,753.194,7553.941.500
04. Feb. 20203.078,103.124,763.078,103.124,763.124,7632.726.800
03. Feb. 20203.061,303.072,533.036,913.065,663.065,6633.179.000
31. Jan. 20203.111,393.121,423.061,473.061,723.061,7239.000.000
30. Jan. 20203.134,053.137,893.097,953.105,563.105,5633.890.900
29. Jan. 20203.155,543.170,913.149,183.157,653.157,6530.817.600
28. Jan. 20203.146,283.160,223.106,183.151,573.151,5738.160.000
27. Jan. 20203.197,163.197,623.126,003.133,873.133,8735.274.800
24. Jan. 20203.178,443.237,363.178,443.225,973.225,9730.291.600
23. Jan. 20203.174,303.190,433.149,943.170,333.170,3332.952.000
22. Jan. 20203.182,363.185,193.163,863.179,833.179,8327.923.600
21. Jan. 20203.158,663.170,253.136,003.170,253.170,2525.229.600
20. Jan. 20203.157,643.178,093.156,153.172,723.172,7220.826.900
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-
*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