Deutsche Märkte geschlossen
DAX
13.335,68+49,11(+0,37%)Euro Stoxx 50
3.527,79+16,85(+0,48%)Dow Jones 30
29.910,37+37,90(+0,13%)
TECDAX TR (^TECDAX)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.128,52+43,04 (+1,39%)
Börsenschluss: 5:45PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Nov. 2020 | 3.085,72 | 3.128,55 | 3.079,67 | 3.128,52 | 3.128,52 | - |
| 26. Nov. 2020 | 3.061,42 | 3.093,76 | 3.061,30 | 3.085,48 | 3.085,48 | 18.925.500 |
| 25. Nov. 2020 | 3.026,26 | 3.057,94 | 3.022,72 | 3.049,68 | 3.049,68 | - |
| 24. Nov. 2020 | 3.068,14 | 3.074,66 | 3.017,95 | 3.018,53 | 3.018,53 | - |
| 23. Nov. 2020 | 3.078,11 | 3.081,00 | 3.054,01 | 3.054,04 | 3.054,04 | - |
| 20. Nov. 2020 | 3.034,54 | 3.066,35 | 3.025,76 | 3.066,35 | 3.066,35 | - |
| 19. Nov. 2020 | 3.008,18 | 3.034,66 | 3.001,93 | 3.033,31 | 3.033,31 | - |
| 18. Nov. 2020 | 3.002,84 | 3.025,01 | 3.000,07 | 3.016,94 | 3.016,94 | - |
| 17. Nov. 2020 | 3.026,22 | 3.038,07 | 3.000,14 | 3.000,14 | 3.000,14 | - |
| 16. Nov. 2020 | 3.057,78 | 3.064,26 | 3.028,99 | 3.029,98 | 3.029,98 | - |
| 13. Nov. 2020 | 3.023,11 | 3.048,26 | 3.016,87 | 3.040,37 | 3.040,37 | - |
| 12. Nov. 2020 | 3.027,84 | 3.054,43 | 3.007,08 | 3.027,61 | 3.027,61 | - |
| 11. Nov. 2020 | 2.943,97 | 3.036,14 | 2.942,80 | 3.028,12 | 3.028,12 | - |
| 10. Nov. 2020 | 2.976,22 | 2.986,01 | 2.911,88 | 2.940,55 | 2.940,55 | - |
| 09. Nov. 2020 | 3.049,00 | 3.084,25 | 2.953,63 | 2.974,85 | 2.974,85 | - |
| 06. Nov. 2020 | 3.014,72 | 3.032,23 | 2.987,72 | 3.014,11 | 3.014,11 | - |
| 05. Nov. 2020 | 2.989,34 | 3.041,60 | 2.989,21 | 3.021,56 | 3.021,56 | - |
| 04. Nov. 2020 | 2.882,51 | 2.964,38 | 2.869,11 | 2.964,36 | 2.964,36 | - |
| 03. Nov. 2020 | 2.849,74 | 2.885,96 | 2.846,52 | 2.885,84 | 2.885,84 | - |
| 02. Nov. 2020 | 2.828,73 | 2.856,69 | 2.819,79 | 2.833,49 | 2.833,49 | - |
| 30. Okt. 2020 | 2.816,78 | 2.840,11 | 2.799,97 | 2.813,38 | 2.813,38 | - |
| 29. Okt. 2020 | 2.826,78 | 2.861,42 | 2.808,98 | 2.835,10 | 2.835,10 | - |
| 28. Okt. 2020 | 2.907,13 | 2.907,44 | 2.817,69 | 2.829,31 | 2.829,31 | - |
| 27. Okt. 2020 | 2.931,25 | 2.946,76 | 2.904,40 | 2.914,46 | 2.914,46 | - |
| 26. Okt. 2020 | 3.010,92 | 3.010,92 | 2.916,46 | 2.920,19 | 2.920,19 | - |
| 23. Okt. 2020 | 3.042,63 | 3.055,90 | 3.024,74 | 3.028,89 | 3.028,89 | - |
| 22. Okt. 2020 | 3.045,58 | 3.061,03 | 3.012,97 | 3.052,11 | 3.052,11 | - |
| 21. Okt. 2020 | 3.113,90 | 3.121,38 | 3.053,28 | 3.062,32 | 3.062,32 | - |
| 20. Okt. 2020 | 3.144,34 | 3.157,37 | 3.107,59 | 3.109,40 | 3.109,40 | - |
| 19. Okt. 2020 | 3.168,21 | 3.181,07 | 3.146,57 | 3.151,98 | 3.151,98 | - |
| 16. Okt. 2020 | 3.143,20 | 3.184,85 | 3.139,99 | 3.161,41 | 3.161,41 | - |
| 15. Okt. 2020 | 3.179,93 | 3.179,93 | 3.119,77 | 3.134,54 | 3.134,54 | - |
| 14. Okt. 2020 | 3.201,20 | 3.230,50 | 3.200,72 | 3.205,55 | 3.205,55 | - |
| 13. Okt. 2020 | 3.209,93 | 3.218,75 | 3.187,37 | 3.196,17 | 3.196,17 | - |
| 12. Okt. 2020 | 3.179,43 | 3.216,34 | 3.171,73 | 3.213,26 | 3.213,26 | - |
| 09. Okt. 2020 | 3.144,00 | 3.174,08 | 3.133,70 | 3.173,89 | 3.173,89 | - |
| 08. Okt. 2020 | 3.118,33 | 3.145,84 | 3.115,47 | 3.136,52 | 3.136,52 | - |
| 07. Okt. 2020 | 3.113,01 | 3.116,07 | 3.086,50 | 3.101,19 | 3.101,19 | - |
| 06. Okt. 2020 | 3.132,58 | 3.135,95 | 3.110,47 | 3.110,47 | 3.110,47 | - |
| 05. Okt. 2020 | 3.093,19 | 3.126,47 | 3.093,19 | 3.123,38 | 3.123,38 | - |
| 02. Okt. 2020 | 3.101,59 | 3.101,59 | 3.060,56 | 3.078,82 | 3.078,82 | - |
| 01. Okt. 2020 | 3.081,37 | 3.128,17 | 3.075,07 | 3.114,14 | 3.114,14 | - |
| 30. Sept. 2020 | 3.073,90 | 3.080,79 | 3.046,29 | 3.070,25 | 3.070,25 | - |
| 29. Sept. 2020 | 3.069,34 | 3.087,28 | 3.053,28 | 3.079,51 | 3.079,51 | - |
| 28. Sept. 2020 | 3.032,08 | 3.084,08 | 3.031,90 | 3.068,27 | 3.068,27 | - |
| 25. Sept. 2020 | 3.013,93 | 3.015,52 | 2.958,32 | 3.015,51 | 3.015,51 | - |
| 24. Sept. 2020 | 3.020,79 | 3.020,80 | 2.986,70 | 3.011,20 | 3.011,20 | - |
| 23. Sept. 2020 | 3.043,02 | 3.068,18 | 3.035,23 | 3.040,91 | 3.040,91 | - |
| 22. Sept. 2020 | 3.004,69 | 3.052,29 | 3.004,69 | 3.027,68 | 3.027,68 | - |
| 21. Sept. 2020 | 3.112,07 | 3.115,27 | 2.977,80 | 2.995,45 | 2.995,45 | - |
| 18. Sept. 2020 | 3.101,42 | 3.147,40 | 3.100,83 | 3.118,02 | 3.118,02 | - |
| 17. Sept. 2020 | 3.104,84 | 3.110,04 | 3.070,67 | 3.100,83 | 3.100,83 | - |
| 16. Sept. 2020 | 3.100,00 | 3.127,74 | 3.099,90 | 3.117,23 | 3.117,23 | - |
| 15. Sept. 2020 | 3.096,97 | 3.107,30 | 3.078,77 | 3.092,95 | 3.092,95 | - |
| 14. Sept. 2020 | 3.080,09 | 3.103,84 | 3.077,38 | 3.090,55 | 3.090,55 | - |
| 11. Sept. 2020 | 3.073,01 | 3.088,50 | 3.051,83 | 3.068,34 | 3.068,34 | - |
| 10. Sept. 2020 | 3.098,47 | 3.104,53 | 3.065,39 | 3.073,57 | 3.073,57 | - |
| 09. Sept. 2020 | 3.020,45 | 3.102,60 | 3.017,87 | 3.091,18 | 3.091,18 | - |
| 08. Sept. 2020 | 3.079,47 | 3.084,83 | 2.982,94 | 3.024,02 | 3.024,02 | - |
| 07. Sept. 2020 | 2.997,24 | 3.074,73 | 2.997,24 | 3.074,45 | 3.074,45 | 20.518.600 |
| 04. Sept. 2020 | 3.034,83 | 3.078,77 | 2.960,83 | 2.984,66 | 2.984,66 | - |
| 03. Sept. 2020 | 3.184,83 | 3.198,05 | 3.035,66 | 3.042,34 | 3.042,34 | - |
| 02. Sept. 2020 | 3.130,17 | 3.187,76 | 3.130,17 | 3.174,25 | 3.174,25 | - |
| 01. Sept. 2020 | 3.121,44 | 3.156,20 | 3.108,41 | 3.115,76 | 3.115,76 | - |
| 31. Aug. 2020 | 3.121,81 | 3.137,21 | 3.103,02 | 3.110,14 | 3.110,14 | - |
| 28. Aug. 2020 | 3.133,76 | 3.134,98 | 3.085,91 | 3.109,49 | 3.109,49 | - |
| 27. Aug. 2020 | 3.175,40 | 3.183,93 | 3.118,38 | 3.129,21 | 3.129,21 | - |
| 26. Aug. 2020 | 3.127,60 | 3.172,26 | 3.124,33 | 3.172,26 | 3.172,26 | - |
| 25. Aug. 2020 | 3.126,91 | 3.144,98 | 3.126,91 | 3.131,55 | 3.131,55 | - |
| 24. Aug. 2020 | 3.098,38 | 3.150,13 | 3.098,38 | 3.117,56 | 3.117,56 | - |
| 21. Aug. 2020 | 3.086,44 | 3.102,28 | 3.053,94 | 3.087,59 | 3.087,59 | - |
| 20. Aug. 2020 | 3.099,61 | 3.099,61 | 3.075,41 | 3.083,28 | 3.083,28 | - |
| 19. Aug. 2020 | 3.089,78 | 3.122,70 | 3.085,98 | 3.111,13 | 3.111,13 | - |
| 18. Aug. 2020 | 3.104,56 | 3.125,40 | 3.085,79 | 3.093,14 | 3.093,14 | - |
| 17. Aug. 2020 | 3.083,16 | 3.112,61 | 3.069,31 | 3.107,66 | 3.107,66 | 26.795.900 |
| 14. Aug. 2020 | 3.118,52 | 3.120,79 | 3.074,07 | 3.080,40 | 3.080,40 | 30.650.300 |
| 13. Aug. 2020 | 3.098,00 | 3.127,36 | 3.091,88 | 3.123,00 | 3.123,00 | 36.747.300 |
| 12. Aug. 2020 | 3.074,10 | 3.104,34 | 3.055,23 | 3.104,32 | 3.104,32 | 30.858.100 |
| 11. Aug. 2020 | 3.042,40 | 3.084,78 | 3.035,01 | 3.081,28 | 3.081,28 | 29.365.300 |
| 10. Aug. 2020 | 3.061,30 | 3.062,00 | 3.021,44 | 3.028,24 | 3.028,24 | 21.015.200 |
| 07. Aug. 2020 | 3.001,15 | 3.057,99 | 2.999,54 | 3.057,16 | 3.057,16 | 27.532.400 |
| 06. Aug. 2020 | 3.022,63 | 3.049,48 | 2.993,67 | 2.998,20 | 2.998,20 | 26.220.600 |
| 05. Aug. 2020 | 3.032,14 | 3.043,64 | 3.008,44 | 3.017,26 | 3.017,26 | 29.565.700 |
| 04. Aug. 2020 | 3.063,52 | 3.087,20 | 3.019,20 | 3.020,24 | 3.020,24 | - |
| 03. Aug. 2020 | 3.012,92 | 3.069,67 | 3.012,33 | 3.056,43 | 3.056,43 | 34.403.400 |
| 31. Juli 2020 | 2.995,89 | 3.050,43 | 2.995,89 | 3.005,00 | 3.005,00 | 33.563.400 |
| 30. Juli 2020 | 3.074,36 | 3.075,12 | 2.965,29 | 2.992,58 | 2.992,58 | 39.353.500 |
| 29. Juli 2020 | 3.046,88 | 3.074,91 | 3.039,64 | 3.074,89 | 3.074,89 | 30.370.100 |
| 28. Juli 2020 | 3.077,39 | 3.085,93 | 3.040,93 | 3.052,65 | 3.052,65 | 24.508.800 |
| 27. Juli 2020 | 3.051,20 | 3.076,33 | 3.043,81 | 3.066,80 | 3.066,80 | 32.057.100 |
| 24. Juli 2020 | 3.140,58 | 3.140,58 | 3.038,79 | 3.048,92 | 3.048,92 | 32.246.200 |
| 23. Juli 2020 | 3.176,90 | 3.177,46 | 3.142,08 | 3.154,59 | 3.154,59 | 26.925.000 |
| 22. Juli 2020 | 3.136,99 | 3.176,57 | 3.134,08 | 3.171,85 | 3.171,85 | 27.855.400 |
| 21. Juli 2020 | 3.167,18 | 3.188,64 | 3.136,39 | 3.136,59 | 3.136,59 | 33.754.300 |
| 20. Juli 2020 | 3.096,41 | 3.155,30 | 3.090,68 | 3.152,30 | 3.152,30 | 28.654.700 |
| 17. Juli 2020 | 3.099,31 | 3.103,13 | 3.086,21 | 3.098,57 | 3.098,57 | 29.393.400 |
| 16. Juli 2020 | 3.065,50 | 3.097,12 | 3.057,29 | 3.086,10 | 3.086,10 | 33.094.200 |
| 15. Juli 2020 | 3.045,38 | 3.078,28 | 3.045,38 | 3.073,37 | 3.073,37 | 33.183.000 |
| 14. Juli 2020 | 3.078,08 | 3.078,62 | 3.001,02 | 3.026,30 | 3.026,30 | 35.259.100 |
| 13. Juli 2020 | 3.069,32 | 3.098,28 | 3.052,85 | 3.098,28 | 3.098,28 | 30.529.500 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
