^TECDAX - TECDAX TR

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
22. Aug. 20192.778,922.789,172.748,452.748,822.748,82-
21. Aug. 20192.736,262.783,572.736,262.783,552.783,55-
20. Aug. 20192.751,262.770,032.732,612.732,612.732,61-
19. Aug. 20192.713,922.758,312.713,922.752,052.752,05-
16. Aug. 20192.653,572.705,542.653,262.703,262.703,26-
15. Aug. 20192.698,142.705,602.605,412.643,042.643,04-
14. Aug. 20192.779,262.783,082.693,392.696,672.696,67-
13. Aug. 20192.754,412.794,042.725,142.772,422.772,42-
12. Aug. 20192.795,122.821,412.756,922.758,992.758,99-
09. Aug. 20192.829,052.847,072.781,892.784,832.784,83-
08. Aug. 20192.808,632.829,082.805,472.829,082.829,08-
07. Aug. 20192.785,562.813,742.758,562.788,682.788,68-
06. Aug. 20192.776,052.811,242.772,342.773,162.773,16-
05. Aug. 20192.835,362.837,262.767,452.774,492.774,49-
02. Aug. 20192.919,772.919,772.856,592.856,592.856,5945.152.600
01. Aug. 20192.910,782.944,102.905,382.943,712.943,71-
31. Juli 20192.897,282.925,682.891,102.915,612.915,61-
30. Juli 20192.948,202.951,512.882,112.892,072.892,07-
29. Juli 20192.948,792.971,042.944,392.945,602.945,60-
26. Juli 20192.914,552.946,632.914,552.945,912.945,91-
25. Juli 20192.955,052.957,452.902,912.908,052.908,05-
24. Juli 20192.924,422.947,092.918,862.946,722.946,72-
23. Juli 20192.903,962.924,252.900,062.912,462.912,46-
22. Juli 20192.866,362.896,282.862,112.894,012.894,0127.682.000
19. Juli 20192.845,242.878,342.845,242.866,582.866,58-
18. Juli 20192.866,652.868,962.829,902.838,802.838,80-
17. Juli 20192.896,842.898,942.872,382.876,642.876,64-
16. Juli 20192.906,802.911,982.888,542.894,212.894,21-
15. Juli 20192.869,912.905,262.868,732.903,992.903,99-
12. Juli 20192.867,512.869,202.858,352.863,002.863,00-
11. Juli 20192.907,412.914,112.870,682.877,142.877,14-
10. Juli 20192.899,102.922,792.885,502.903,542.903,54-
09. Juli 20192.915,122.916,232.887,532.897,642.897,64-
08. Juli 20192.917,282.931,822.910,072.917,802.917,80-
05. Juli 20192.945,952.954,042.913,162.924,892.924,89-
04. Juli 20192.948,052.952,652.926,382.944,302.944,30-
03. Juli 20192.916,472.943,422.911,662.940,912.940,91-
02. Juli 20192.925,512.927,202.905,032.914,842.914,84-
*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