Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.580,08 -59,71 (-0,17%) Gold
1.782,10 +21,40 (+1,22%) EUR/USD
1,1317 +0,0012 (+0,1019%) BTC-EUR
43.723,95 +1.675,45 (+3,98%)
TECDAX TR (^TECDAX)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:54PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Dez. 2021 | 3.785,05 | 3.829,70 | 3.748,90 | 3.759,02 | 3.759,02 | - |
| 02. Dez. 2021 | 3.860,54 | 3.862,22 | 3.759,35 | 3.773,22 | 3.773,22 | - |
| 01. Dez. 2021 | 3.851,02 | 3.883,23 | 3.806,81 | 3.876,52 | 3.876,52 | - |
| 30. Nov. 2021 | 3.829,45 | 3.901,35 | 3.820,42 | 3.838,55 | 3.838,55 | - |
| 29. Nov. 2021 | 3.845,89 | 3.864,15 | 3.818,83 | 3.842,93 | 3.842,93 | - |
| 26. Nov. 2021 | 3.821,39 | 3.891,17 | 3.810,13 | 3.821,83 | 3.821,83 | - |
| 25. Nov. 2021 | 3.841,16 | 3.883,98 | 3.841,05 | 3.870,27 | 3.870,27 | 21.951.900 |
| 24. Nov. 2021 | 3.853,06 | 3.865,16 | 3.779,47 | 3.826,61 | 3.826,61 | - |
| 23. Nov. 2021 | 3.920,96 | 3.920,96 | 3.841,90 | 3.851,83 | 3.851,83 | - |
| 22. Nov. 2021 | 3.991,85 | 4.009,86 | 3.942,02 | 3.942,21 | 3.942,21 | - |
| 19. Nov. 2021 | 3.971,16 | 4.010,04 | 3.964,94 | 3.986,96 | 3.986,96 | - |
| 18. Nov. 2021 | 3.956,46 | 3.986,03 | 3.954,42 | 3.966,75 | 3.966,75 | - |
| 17. Nov. 2021 | 3.928,84 | 3.975,19 | 3.928,66 | 3.950,06 | 3.950,06 | - |
| 16. Nov. 2021 | 3.898,93 | 3.927,29 | 3.886,34 | 3.921,47 | 3.921,47 | - |
| 15. Nov. 2021 | 3.894,23 | 3.906,99 | 3.876,02 | 3.894,96 | 3.894,96 | - |
| 12. Nov. 2021 | 3.879,90 | 3.901,54 | 3.872,21 | 3.899,84 | 3.899,84 | - |
| 11. Nov. 2021 | 3.869,53 | 3.885,67 | 3.826,00 | 3.884,17 | 3.884,17 | - |
| 10. Nov. 2021 | 3.906,96 | 3.911,46 | 3.848,82 | 3.874,91 | 3.874,91 | - |
| 09. Nov. 2021 | 3.918,48 | 3.929,32 | 3.898,16 | 3.906,65 | 3.906,65 | - |
| 08. Nov. 2021 | 3.893,75 | 3.933,35 | 3.890,79 | 3.927,04 | 3.927,04 | - |
| 05. Nov. 2021 | 3.947,53 | 3.981,74 | 3.882,59 | 3.895,73 | 3.895,73 | - |
| 04. Nov. 2021 | 3.936,98 | 3.947,80 | 3.909,13 | 3.943,81 | 3.943,81 | - |
| 03. Nov. 2021 | 3.892,90 | 3.940,49 | 3.892,25 | 3.920,89 | 3.920,89 | - |
| 02. Nov. 2021 | 3.870,77 | 3.897,46 | 3.865,78 | 3.889,63 | 3.889,63 | - |
| 01. Nov. 2021 | 3.840,98 | 3.870,61 | 3.840,98 | 3.869,04 | 3.869,04 | - |
| 29. Okt. 2021 | 3.822,13 | 3.824,15 | 3.784,11 | 3.822,64 | 3.822,64 | - |
| 28. Okt. 2021 | 3.810,07 | 3.838,86 | 3.796,12 | 3.836,75 | 3.836,75 | - |
| 27. Okt. 2021 | 3.833,64 | 3.856,05 | 3.811,60 | 3.813,57 | 3.813,57 | - |
| 26. Okt. 2021 | 3.831,56 | 3.872,97 | 3.826,57 | 3.847,06 | 3.847,06 | - |
| 25. Okt. 2021 | 3.805,12 | 3.829,40 | 3.793,82 | 3.826,85 | 3.826,85 | - |
| 22. Okt. 2021 | 3.786,37 | 3.818,13 | 3.781,10 | 3.796,46 | 3.796,46 | - |
| 21. Okt. 2021 | 3.737,30 | 3.809,36 | 3.732,79 | 3.780,26 | 3.780,26 | - |
| 20. Okt. 2021 | 3.730,80 | 3.765,35 | 3.723,71 | 3.749,23 | 3.749,23 | - |
| 19. Okt. 2021 | 3.732,26 | 3.745,50 | 3.699,21 | 3.741,93 | 3.741,93 | - |
| 18. Okt. 2021 | 3.718,42 | 3.724,43 | 3.697,87 | 3.721,66 | 3.721,66 | - |
| 15. Okt. 2021 | 3.719,78 | 3.727,41 | 3.706,80 | 3.726,24 | 3.726,24 | - |
| 14. Okt. 2021 | 3.662,42 | 3.712,27 | 3.661,16 | 3.711,42 | 3.711,42 | - |
| 13. Okt. 2021 | 3.580,52 | 3.670,38 | 3.571,17 | 3.649,53 | 3.649,53 | - |
| 12. Okt. 2021 | 3.559,44 | 3.609,64 | 3.535,71 | 3.583,46 | 3.583,46 | - |
| 11. Okt. 2021 | 3.581,95 | 3.592,59 | 3.539,03 | 3.576,35 | 3.576,35 | - |
| 08. Okt. 2021 | 3.618,30 | 3.621,45 | 3.580,16 | 3.587,70 | 3.587,70 | - |
| 07. Okt. 2021 | 3.619,93 | 3.643,86 | 3.572,88 | 3.619,19 | 3.619,19 | - |
| 06. Okt. 2021 | 3.671,12 | 3.671,31 | 3.577,26 | 3.605,48 | 3.605,48 | - |
| 05. Okt. 2021 | 3.620,40 | 3.684,63 | 3.618,19 | 3.683,04 | 3.683,04 | - |
| 04. Okt. 2021 | 3.664,23 | 3.681,33 | 3.618,92 | 3.622,63 | 3.622,63 | - |
| 01. Okt. 2021 | 3.724,24 | 3.724,30 | 3.664,60 | 3.672,55 | 3.672,55 | - |
| 30. Sept. 2021 | 3.742,29 | 3.787,98 | 3.726,13 | 3.741,98 | 3.741,98 | - |
| 29. Sept. 2021 | 3.754,15 | 3.789,80 | 3.726,19 | 3.728,40 | 3.728,40 | - |
| 28. Sept. 2021 | 3.835,81 | 3.835,81 | 3.718,78 | 3.733,59 | 3.733,59 | - |
| 27. Sept. 2021 | 3.915,12 | 3.937,56 | 3.842,14 | 3.844,78 | 3.844,78 | - |
| 24. Sept. 2021 | 3.946,57 | 3.954,99 | 3.896,39 | 3.901,55 | 3.901,55 | - |
| 23. Sept. 2021 | 3.917,26 | 3.961,74 | 3.917,26 | 3.951,76 | 3.951,76 | - |
| 22. Sept. 2021 | 3.918,43 | 3.927,98 | 3.877,54 | 3.896,16 | 3.896,16 | - |
| 21. Sept. 2021 | 3.835,21 | 3.914,36 | 3.835,21 | 3.907,37 | 3.907,37 | - |
| 20. Sept. 2021 | 3.855,31 | 3.856,13 | 3.791,34 | 3.828,07 | 3.828,07 | - |
| 17. Sept. 2021 | 3.916,48 | 3.952,90 | 3.882,56 | 3.882,56 | 3.882,56 | - |
| 16. Sept. 2021 | 3.893,53 | 3.905,30 | 3.882,17 | 3.900,97 | 3.900,97 | - |
| 15. Sept. 2021 | 3.930,24 | 3.936,66 | 3.892,51 | 3.892,51 | 3.892,51 | - |
| 14. Sept. 2021 | 3.867,34 | 3.927,26 | 3.863,04 | 3.927,25 | 3.927,25 | - |
| 13. Sept. 2021 | 3.944,11 | 3.952,70 | 3.864,63 | 3.867,38 | 3.867,38 | - |
| 10. Sept. 2021 | 3.940,66 | 3.958,97 | 3.935,14 | 3.943,32 | 3.943,32 | - |
| 09. Sept. 2021 | 3.922,66 | 3.950,83 | 3.905,72 | 3.935,10 | 3.935,10 | - |
| 08. Sept. 2021 | 3.969,45 | 3.969,45 | 3.926,44 | 3.936,19 | 3.936,19 | - |
| 07. Sept. 2021 | 3.967,82 | 3.990,76 | 3.965,62 | 3.979,11 | 3.979,11 | - |
| 06. Sept. 2021 | 3.945,61 | 3.974,15 | 3.945,60 | 3.967,92 | 3.967,92 | 13.387.000 |
| 03. Sept. 2021 | 3.955,50 | 3.955,82 | 3.896,57 | 3.936,26 | 3.936,26 | - |
| 02. Sept. 2021 | 3.943,15 | 3.968,83 | 3.931,88 | 3.956,12 | 3.956,12 | - |
| 01. Sept. 2021 | 3.913,11 | 3.955,81 | 3.913,11 | 3.940,90 | 3.940,90 | - |
| 31. Aug. 2021 | 3.955,66 | 3.969,90 | 3.886,61 | 3.900,62 | 3.900,62 | - |
| 30. Aug. 2021 | 3.924,79 | 3.952,06 | 3.923,93 | 3.946,76 | 3.946,76 | - |
| 27. Aug. 2021 | 3.883,32 | 3.920,73 | 3.879,39 | 3.919,37 | 3.919,37 | - |
| 26. Aug. 2021 | 3.899,60 | 3.900,49 | 3.874,55 | 3.884,92 | 3.884,92 | - |
| 25. Aug. 2021 | 3.924,82 | 3.942,42 | 3.904,33 | 3.909,45 | 3.909,45 | - |
| 24. Aug. 2021 | 3.925,42 | 3.942,73 | 3.917,91 | 3.929,71 | 3.929,71 | - |
| 23. Aug. 2021 | 3.892,51 | 3.914,10 | 3.885,76 | 3.914,00 | 3.914,00 | - |
| 20. Aug. 2021 | 3.841,48 | 3.890,13 | 3.817,44 | 3.877,66 | 3.877,66 | - |
| 19. Aug. 2021 | 3.867,93 | 3.867,93 | 3.792,06 | 3.841,75 | 3.841,75 | - |
| 18. Aug. 2021 | 3.858,96 | 3.887,58 | 3.858,67 | 3.879,05 | 3.879,05 | - |
| 17. Aug. 2021 | 3.813,56 | 3.853,84 | 3.806,05 | 3.853,49 | 3.853,49 | - |
| 16. Aug. 2021 | 3.813,18 | 3.828,53 | 3.799,75 | 3.819,95 | 3.819,95 | - |
| 13. Aug. 2021 | 3.835,76 | 3.838,50 | 3.817,41 | 3.824,66 | 3.824,66 | - |
| 12. Aug. 2021 | 3.812,14 | 3.839,04 | 3.789,53 | 3.838,63 | 3.838,63 | - |
| 11. Aug. 2021 | 3.843,24 | 3.843,92 | 3.810,76 | 3.812,92 | 3.812,92 | - |
| 10. Aug. 2021 | 3.837,44 | 3.874,59 | 3.837,13 | 3.839,36 | 3.839,36 | - |
| 09. Aug. 2021 | 3.796,17 | 3.844,64 | 3.796,17 | 3.832,26 | 3.832,26 | - |
| 06. Aug. 2021 | 3.819,77 | 3.830,61 | 3.777,28 | 3.790,21 | 3.790,21 | - |
| 05. Aug. 2021 | 3.760,27 | 3.818,50 | 3.760,27 | 3.818,50 | 3.818,50 | - |
| 04. Aug. 2021 | 3.729,92 | 3.772,63 | 3.729,60 | 3.761,88 | 3.761,88 | - |
| 03. Aug. 2021 | 3.717,21 | 3.735,57 | 3.694,53 | 3.720,50 | 3.720,50 | - |
| 02. Aug. 2021 | 3.694,01 | 3.720,68 | 3.671,34 | 3.717,94 | 3.717,94 | - |
| 30. Juli 2021 | 3.664,01 | 3.691,68 | 3.630,11 | 3.681,37 | 3.681,37 | - |
| 29. Juli 2021 | 3.665,32 | 3.683,77 | 3.663,47 | 3.679,74 | 3.679,74 | - |
| 28. Juli 2021 | 3.626,40 | 3.665,75 | 3.625,86 | 3.661,67 | 3.661,67 | - |
| 27. Juli 2021 | 3.637,80 | 3.650,46 | 3.615,58 | 3.623,49 | 3.623,49 | - |
| 26. Juli 2021 | 3.664,26 | 3.677,85 | 3.635,24 | 3.644,42 | 3.644,42 | - |
| 23. Juli 2021 | 3.662,48 | 3.676,71 | 3.649,36 | 3.668,39 | 3.668,39 | - |
| 22. Juli 2021 | 3.601,65 | 3.651,16 | 3.598,76 | 3.648,52 | 3.648,52 | - |
| 21. Juli 2021 | 3.583,97 | 3.606,14 | 3.564,34 | 3.594,82 | 3.594,82 | - |
| 20. Juli 2021 | 3.577,22 | 3.595,69 | 3.554,46 | 3.570,20 | 3.570,20 | - |
| 19. Juli 2021 | 3.603,15 | 3.603,15 | 3.524,96 | 3.567,42 | 3.567,42 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
