Deutsche Märkte geschlossen

TECDAX TR (^TECDAX)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.759,02-14,20 (-0,38%)
Börsenschluss: 05:54PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 20213.785,053.829,703.748,903.759,023.759,02-
02. Dez. 20213.860,543.862,223.759,353.773,223.773,22-
01. Dez. 20213.851,023.883,233.806,813.876,523.876,52-
30. Nov. 20213.829,453.901,353.820,423.838,553.838,55-
29. Nov. 20213.845,893.864,153.818,833.842,933.842,93-
26. Nov. 20213.821,393.891,173.810,133.821,833.821,83-
25. Nov. 20213.841,163.883,983.841,053.870,273.870,2721.951.900
24. Nov. 20213.853,063.865,163.779,473.826,613.826,61-
23. Nov. 20213.920,963.920,963.841,903.851,833.851,83-
22. Nov. 20213.991,854.009,863.942,023.942,213.942,21-
19. Nov. 20213.971,164.010,043.964,943.986,963.986,96-
18. Nov. 20213.956,463.986,033.954,423.966,753.966,75-
17. Nov. 20213.928,843.975,193.928,663.950,063.950,06-
16. Nov. 20213.898,933.927,293.886,343.921,473.921,47-
15. Nov. 20213.894,233.906,993.876,023.894,963.894,96-
12. Nov. 20213.879,903.901,543.872,213.899,843.899,84-
11. Nov. 20213.869,533.885,673.826,003.884,173.884,17-
10. Nov. 20213.906,963.911,463.848,823.874,913.874,91-
09. Nov. 20213.918,483.929,323.898,163.906,653.906,65-
08. Nov. 20213.893,753.933,353.890,793.927,043.927,04-
05. Nov. 20213.947,533.981,743.882,593.895,733.895,73-
04. Nov. 20213.936,983.947,803.909,133.943,813.943,81-
03. Nov. 20213.892,903.940,493.892,253.920,893.920,89-
02. Nov. 20213.870,773.897,463.865,783.889,633.889,63-
01. Nov. 20213.840,983.870,613.840,983.869,043.869,04-
29. Okt. 20213.822,133.824,153.784,113.822,643.822,64-
28. Okt. 20213.810,073.838,863.796,123.836,753.836,75-
27. Okt. 20213.833,643.856,053.811,603.813,573.813,57-
26. Okt. 20213.831,563.872,973.826,573.847,063.847,06-
25. Okt. 20213.805,123.829,403.793,823.826,853.826,85-
22. Okt. 20213.786,373.818,133.781,103.796,463.796,46-
21. Okt. 20213.737,303.809,363.732,793.780,263.780,26-
20. Okt. 20213.730,803.765,353.723,713.749,233.749,23-
19. Okt. 20213.732,263.745,503.699,213.741,933.741,93-
18. Okt. 20213.718,423.724,433.697,873.721,663.721,66-
15. Okt. 20213.719,783.727,413.706,803.726,243.726,24-
14. Okt. 20213.662,423.712,273.661,163.711,423.711,42-
13. Okt. 20213.580,523.670,383.571,173.649,533.649,53-
12. Okt. 20213.559,443.609,643.535,713.583,463.583,46-
11. Okt. 20213.581,953.592,593.539,033.576,353.576,35-
08. Okt. 20213.618,303.621,453.580,163.587,703.587,70-
07. Okt. 20213.619,933.643,863.572,883.619,193.619,19-
06. Okt. 20213.671,123.671,313.577,263.605,483.605,48-
05. Okt. 20213.620,403.684,633.618,193.683,043.683,04-
04. Okt. 20213.664,233.681,333.618,923.622,633.622,63-
01. Okt. 20213.724,243.724,303.664,603.672,553.672,55-
30. Sept. 20213.742,293.787,983.726,133.741,983.741,98-
29. Sept. 20213.754,153.789,803.726,193.728,403.728,40-
28. Sept. 20213.835,813.835,813.718,783.733,593.733,59-
27. Sept. 20213.915,123.937,563.842,143.844,783.844,78-
24. Sept. 20213.946,573.954,993.896,393.901,553.901,55-
23. Sept. 20213.917,263.961,743.917,263.951,763.951,76-
22. Sept. 20213.918,433.927,983.877,543.896,163.896,16-
21. Sept. 20213.835,213.914,363.835,213.907,373.907,37-
20. Sept. 20213.855,313.856,133.791,343.828,073.828,07-
17. Sept. 20213.916,483.952,903.882,563.882,563.882,56-
16. Sept. 20213.893,533.905,303.882,173.900,973.900,97-
15. Sept. 20213.930,243.936,663.892,513.892,513.892,51-
14. Sept. 20213.867,343.927,263.863,043.927,253.927,25-
13. Sept. 20213.944,113.952,703.864,633.867,383.867,38-
10. Sept. 20213.940,663.958,973.935,143.943,323.943,32-
09. Sept. 20213.922,663.950,833.905,723.935,103.935,10-
08. Sept. 20213.969,453.969,453.926,443.936,193.936,19-
07. Sept. 20213.967,823.990,763.965,623.979,113.979,11-
06. Sept. 20213.945,613.974,153.945,603.967,923.967,9213.387.000
03. Sept. 20213.955,503.955,823.896,573.936,263.936,26-
02. Sept. 20213.943,153.968,833.931,883.956,123.956,12-
01. Sept. 20213.913,113.955,813.913,113.940,903.940,90-
31. Aug. 20213.955,663.969,903.886,613.900,623.900,62-
30. Aug. 20213.924,793.952,063.923,933.946,763.946,76-
27. Aug. 20213.883,323.920,733.879,393.919,373.919,37-
26. Aug. 20213.899,603.900,493.874,553.884,923.884,92-
25. Aug. 20213.924,823.942,423.904,333.909,453.909,45-
24. Aug. 20213.925,423.942,733.917,913.929,713.929,71-
23. Aug. 20213.892,513.914,103.885,763.914,003.914,00-
20. Aug. 20213.841,483.890,133.817,443.877,663.877,66-
19. Aug. 20213.867,933.867,933.792,063.841,753.841,75-
18. Aug. 20213.858,963.887,583.858,673.879,053.879,05-
17. Aug. 20213.813,563.853,843.806,053.853,493.853,49-
16. Aug. 20213.813,183.828,533.799,753.819,953.819,95-
13. Aug. 20213.835,763.838,503.817,413.824,663.824,66-
12. Aug. 20213.812,143.839,043.789,533.838,633.838,63-
11. Aug. 20213.843,243.843,923.810,763.812,923.812,92-
10. Aug. 20213.837,443.874,593.837,133.839,363.839,36-
09. Aug. 20213.796,173.844,643.796,173.832,263.832,26-
06. Aug. 20213.819,773.830,613.777,283.790,213.790,21-
05. Aug. 20213.760,273.818,503.760,273.818,503.818,50-
04. Aug. 20213.729,923.772,633.729,603.761,883.761,88-
03. Aug. 20213.717,213.735,573.694,533.720,503.720,50-
02. Aug. 20213.694,013.720,683.671,343.717,943.717,94-
30. Juli 20213.664,013.691,683.630,113.681,373.681,37-
29. Juli 20213.665,323.683,773.663,473.679,743.679,74-
28. Juli 20213.626,403.665,753.625,863.661,673.661,67-
27. Juli 20213.637,803.650,463.615,583.623,493.623,49-
26. Juli 20213.664,263.677,853.635,243.644,423.644,42-
23. Juli 20213.662,483.676,713.649,363.668,393.668,39-
22. Juli 20213.601,653.651,163.598,763.648,523.648,52-
21. Juli 20213.583,973.606,143.564,343.594,823.594,82-
20. Juli 20213.577,223.595,693.554,463.570,203.570,20-
19. Juli 20213.603,153.603,153.524,963.567,423.567,42-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...