Deutsche Märkte geschlossen

TECDAX TR (^TECDAX)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.222,27-50,89 (-1,55%)
Börsenschluss: 06:54PM CEST
Zeitraum:
26. März 2022 - 26. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 20233.267,903.269,953.206,223.222,273.222,27-
23. März 20233.222,383.273,393.214,813.273,163.273,16-
22. März 20233.236,853.245,273.224,623.227,813.227,81-
21. März 20233.236,983.251,413.231,313.238,093.238,09-
20. März 20233.213,713.235,463.158,453.221,353.221,35-
17. März 20233.255,623.280,773.208,293.226,193.226,19-
16. März 20233.202,453.247,223.165,303.244,533.244,53-
15. März 20233.248,733.249,283.155,033.177,093.177,09-
14. März 20233.208,453.266,623.206,533.254,193.254,19-
13. März 20233.255,273.258,403.165,163.196,813.196,81-
10. März 20233.250,163.273,193.227,263.255,253.255,25-
09. März 20233.261,173.283,023.238,303.279,223.279,22-
08. März 20233.245,573.271,523.242,903.266,303.266,30-
07. März 20233.269,163.309,533.257,793.262,143.262,14-
06. März 20233.255,683.280,543.249,523.278,373.278,37-
03. März 20233.215,373.250,263.215,373.245,683.245,68-
02. März 20233.195,103.202,283.161,023.202,253.202,25-
01. März 20233.215,963.241,593.196,933.204,523.204,52-
28. Feb. 20233.224,103.235,003.206,843.207,343.207,34-
27. Feb. 20233.206,753.248,343.206,753.233,173.233,17-
24. Feb. 20233.262,113.271,633.200,353.200,353.200,35-
23. Feb. 20233.240,523.279,733.240,523.255,143.255,14-
22. Feb. 20233.235,043.246,013.212,753.234,373.234,37-
21. Feb. 20233.261,603.265,193.222,393.241,633.241,63-
20. Feb. 20233.272,813.275,793.251,353.266,203.266,2011.098.500
17. Feb. 20233.268,413.278,143.227,953.268,123.268,12-
16. Feb. 20233.303,083.315,193.266,803.284,293.284,29-
15. Feb. 20233.267,343.291,823.265,073.289,693.289,69-
14. Feb. 20233.271,443.311,603.255,503.265,943.265,94-
13. Feb. 20233.245,563.269,313.233,733.268,713.268,71-
10. Feb. 20233.282,473.282,473.229,943.245,663.245,66-
09. Feb. 20233.307,403.327,063.291,283.292,313.292,31-
08. Feb. 20233.318,673.343,873.297,703.297,993.297,99-
07. Feb. 20233.304,523.312,963.279,243.300,883.300,88-
06. Feb. 20233.331,443.332,083.297,473.308,463.308,46-
03. Feb. 20233.319,563.340,613.286,973.338,573.338,57-
02. Feb. 20233.207,723.335,983.207,633.335,983.335,98-
01. Feb. 20233.186,133.205,243.171,553.194,693.194,69-
31. Jan. 20233.178,903.184,873.148,563.180,093.180,09-
30. Jan. 20233.197,673.197,673.149,293.187,093.187,09-
27. Jan. 20233.203,973.207,273.183,203.203,453.203,45-
26. Jan. 20233.163,553.216,133.162,903.203,643.203,64-
25. Jan. 20233.170,513.171,303.122,263.155,393.155,39-
24. Jan. 20233.202,253.210,573.162,903.171,783.171,78-
23. Jan. 20233.165,953.201,523.158,913.198,533.198,53-
20. Jan. 20233.146,663.159,673.134,973.153,303.153,30-
19. Jan. 20233.199,193.205,003.141,313.141,393.141,39-
18. Jan. 20233.217,963.235,453.205,033.209,133.209,13-
17. Jan. 20233.211,273.226,333.183,083.212,213.212,21-
16. Jan. 20233.203,493.220,323.202,203.213,383.213,3813.309.100
13. Jan. 20233.162,873.205,393.161,883.196,003.196,00-
12. Jan. 20233.146,883.178,273.127,103.157,723.157,72-
11. Jan. 20233.101,553.161,663.101,553.147,253.147,25-
10. Jan. 20233.083,883.101,853.067,433.092,703.092,70-
09. Jan. 20233.041,833.093,593.031,653.091,653.091,65-
06. Jan. 20233.010,663.032,422.978,673.027,723.027,72-
05. Jan. 20232.990,753.013,882.987,593.006,643.006,64-
04. Jan. 20232.953,073.003,452.952,152.996,662.996,66-
03. Jan. 20232.904,672.970,532.903,692.942,602.942,60-
02. Jan. 20232.929,112.934,992.897,142.906,582.906,58-
30. Dez. 20222.946,622.948,692.920,772.921,122.921,12-
29. Dez. 20222.891,142.953,212.886,622.953,182.953,18-
28. Dez. 20222.904,202.916,002.890,462.899,212.899,21-
27. Dez. 20222.914,062.928,072.894,772.902,832.902,83-
23. Dez. 20222.910,012.926,302.887,042.903,572.903,57-
22. Dez. 20222.945,692.959,072.901,112.907,992.907,99-
21. Dez. 20222.914,672.948,852.914,512.947,202.947,20-
20. Dez. 20222.910,082.921,292.891,222.901,742.901,74-
19. Dez. 20222.935,212.958,532.929,832.932,742.932,74-
16. Dez. 20222.970,142.978,772.913,052.931,822.931,82-
15. Dez. 20223.059,953.060,322.976,182.978,372.978,37-
14. Dez. 20223.086,123.087,763.060,123.079,803.079,80-
13. Dez. 20223.061,683.145,273.039,303.095,743.095,74-
12. Dez. 20223.032,433.058,113.021,513.052,923.052,92-
09. Dez. 20223.046,513.065,013.023,943.043,523.043,52-
08. Dez. 20223.033,713.052,193.010,553.043,493.043,49-
07. Dez. 20223.037,693.052,523.023,033.028,013.028,01-
06. Dez. 20223.101,613.109,343.035,673.048,213.048,21-
05. Dez. 20223.131,383.133,563.103,153.111,253.111,25-
02. Dez. 20223.128,113.161,973.097,183.137,633.137,63-
01. Dez. 20223.096,383.154,133.096,383.134,823.134,82-
30. Nov. 20223.036,103.075,353.035,753.069,963.069,96-
29. Nov. 20223.076,953.081,043.024,793.025,833.025,83-
28. Nov. 20223.108,143.115,033.069,293.073,463.073,46-
25. Nov. 20223.126,133.127,493.110,313.118,193.118,19-
24. Nov. 20223.099,163.135,523.094,893.127,373.127,3716.399.700
23. Nov. 20223.095,253.106,993.065,123.100,253.100,25-
22. Nov. 20223.081,303.094,723.055,893.088,533.088,53-
21. Nov. 20223.100,553.110,293.071,563.090,433.090,43-
18. Nov. 20223.089,263.110,383.058,433.100,613.100,61-
17. Nov. 20223.087,293.101,573.047,833.081,043.081,04-
16. Nov. 20223.125,113.134,833.066,513.080,423.080,42-
15. Nov. 20223.126,363.159,743.110,023.129,613.129,61-
14. Nov. 20223.095,213.135,873.077,353.119,623.119,62-
11. Nov. 20223.085,753.096,213.054,233.089,313.089,31-
10. Nov. 20222.931,773.069,672.890,003.068,013.068,01-
09. Nov. 20222.928,882.953,452.908,732.942,062.942,06-
08. Nov. 20222.854,762.943,672.847,862.942,822.942,82-
07. Nov. 20222.831,232.864,002.820,392.850,342.850,34-
04. Nov. 20222.803,822.858,102.803,822.835,072.835,07-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...