Deutsche Märkte schließen in 1 Stunde 21 Minute

TECDAX TR (^TECDAX)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.457,29+26,08 (+0,76%)
Ab 06:00PM CEST. Markt geöffnet.
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20243.433,413.463,783.428,583.457,293.457,29-
17. Mai 20243.444,063.444,063.405,423.431,213.431,2125.230.400
16. Mai 20243.461,643.475,923.440,853.444,033.444,0322.281.300
15. Mai 20243.425,953.466,823.425,953.461,623.461,6220.713.500
14. Mai 20243.396,393.422,773.394,263.422,773.422,77-
13. Mai 20243.403,903.412,603.389,413.397,633.397,6317.255.800
10. Mai 20243.385,173.410,803.385,023.404,043.404,0422.791.300
09. Mai 20243.350,253.384,303.343,923.384,303.384,3016.125.200
08. Mai 20243.359,573.370,773.338,893.350,463.350,4622.953.100
07. Mai 20243.294,293.360,013.273,623.359,213.359,2133.690.400
06. Mai 20243.266,403.295,423.263,553.291,743.291,7415.085.300
03. Mai 20243.240,883.294,613.240,883.266,223.266,2220.045.000
02. Mai 20243.273,503.273,963.238,393.239,823.239,827.075.300
30. Apr. 20243.309,043.316,333.271,143.274,003.274,0021.961.100
29. Apr. 20243.322,593.337,133.308,593.309,233.309,2319.957.700
26. Apr. 20243.268,943.330,383.268,943.322,493.322,49-
25. Apr. 20243.299,983.302,053.257,973.266,763.266,7632.949.700
24. Apr. 20243.288,113.332,143.286,293.299,603.299,60-
23. Apr. 20243.217,133.289,073.217,133.286,913.286,9122.208.200
22. Apr. 20243.187,353.226,733.187,353.216,953.216,9522.081.600
19. Apr. 20243.208,523.208,523.175,553.187,203.187,2025.679.300
18. Apr. 20243.258,733.259,583.176,763.210,843.210,8419.765.900
17. Apr. 20243.291,223.291,223.256,973.257,063.257,0616.137.100
16. Apr. 20243.332,863.332,863.280,863.292,223.292,22-
15. Apr. 20243.325,803.368,443.320,363.334,323.334,3219.907.100
12. Apr. 20243.357,043.398,023.318,643.326,263.326,2623.325.400
11. Apr. 20243.381,513.383,813.336,843.354,303.354,30-
10. Apr. 20243.389,453.416,773.363,833.383,513.383,51-
09. Apr. 20243.395,673.407,343.377,183.389,443.389,4425.206.500
08. Apr. 20243.368,623.401,673.368,623.396,833.396,8320.042.400
05. Apr. 20243.408,473.408,473.354,603.371,333.371,3323.979.100
04. Apr. 20243.406,333.415,313.392,223.410,203.410,2016.866.300
03. Apr. 20243.396,263.415,123.384,043.406,303.406,3019.645.900
02. Apr. 20243.454,523.472,693.396,173.396,263.396,2623.334.500
28. März 20243.457,483.462,493.449,473.454,383.454,3822.324.000
27. März 20243.445,233.466,623.442,133.457,363.457,3620.082.400
26. März 20243.420,033.449,463.415,023.445,233.445,2318.858.000
25. März 20243.422,943.432,983.409,913.420,033.420,0317.185.300
22. März 20243.419,683.429,113.409,303.423,033.423,0317.735.100
21. März 20243.371,693.423,623.371,693.420,213.420,2119.364.100
20. März 20243.390,913.399,673.364,383.369,903.369,9015.120.000
19. März 20243.383,823.393,573.366,783.391,183.391,1817.373.500
18. März 20243.381,093.399,283.377,853.383,653.383,6517.989.000
15. März 20243.416,053.423,233.379,683.379,683.379,6868.118.500
14. März 20243.444,563.455,323.412,003.422,553.422,5521.567.700
13. März 20243.468,153.474,843.436,853.438,553.438,5521.684.900
12. März 20243.435,153.472,123.428,723.464,113.464,1120.697.800
11. März 20243.447,273.447,273.420,423.431,813.431,8122.145.600
08. März 20243.486,093.489,003.462,413.464,003.464,00-
07. März 20243.438,393.490,443.426,603.485,023.485,0220.998.000
06. März 20243.425,313.449,983.423,963.448,793.448,7919.851.500
05. März 20243.435,173.451,403.419,553.426,483.426,4817.169.300
04. März 20243.435,723.445,693.433,293.439,563.439,5615.936.600
01. März 20243.402,443.429,853.392,653.429,243.429,24-
29. Feb. 20243.390,683.410,873.369,263.388,333.388,33-
28. Feb. 20243.424,913.426,473.380,583.389,313.389,31-
27. Feb. 20243.396,913.428,683.392,203.427,323.427,32-
26. Feb. 20243.384,103.408,613.381,753.400,683.400,68-
23. Feb. 20243.407,703.410,393.390,073.394,363.394,36-
22. Feb. 20243.351,623.419,033.350,513.405,013.405,01-
21. Feb. 20243.355,843.361,893.327,713.339,513.339,51-
20. Feb. 20243.376,893.379,993.351,933.360,883.360,88-
19. Feb. 20243.391,573.393,563.374,133.384,973.384,97-
16. Feb. 20243.400,353.422,983.387,543.408,933.408,93-
15. Feb. 20243.398,243.410,413.384,443.386,623.386,62-
14. Feb. 20243.369,093.388,013.360,833.386,913.386,91-
13. Feb. 20243.415,113.415,113.346,133.369,563.369,56-
12. Feb. 20243.421,753.436,253.418,393.429,293.429,2915.498.300
09. Feb. 20243.403,553.428,613.399,993.414,743.414,74-
08. Feb. 20243.382,113.418,053.382,113.403,343.403,34-
07. Feb. 20243.392,773.398,593.359,883.376,763.376,76-
06. Feb. 20243.352,053.396,893.336,013.392,953.392,95-
05. Feb. 20243.324,243.351,773.317,613.348,013.348,01-
02. Feb. 20243.363,653.377,633.324,613.324,623.324,62-
01. Feb. 20243.338,973.363,723.336,163.353,303.353,30-
31. Jan. 20243.348,743.358,643.337,923.342,323.342,32-
30. Jan. 20243.356,633.366,753.338,013.353,663.353,66-
29. Jan. 20243.345,103.348,423.321,753.343,863.343,86-
26. Jan. 20243.335,973.361,213.317,853.359,873.359,87-
25. Jan. 20243.332,113.344,323.315,313.335,323.335,32-
24. Jan. 20243.300,903.351,613.299,483.339,163.339,16-
23. Jan. 20243.307,963.314,403.288,473.288,633.288,63-
22. Jan. 20243.277,653.313,703.277,183.304,313.304,31-
19. Jan. 20243.280,103.287,183.256,523.267,743.267,74-
18. Jan. 20243.231,703.270,533.230,293.269,153.269,15-
17. Jan. 20243.244,133.244,133.207,463.224,623.224,62-
16. Jan. 20243.234,783.269,283.217,753.260,933.260,93-
15. Jan. 20243.268,163.277,723.253,233.254,453.254,45-
12. Jan. 20243.243,763.289,683.243,763.275,503.275,50-
11. Jan. 20243.269,473.286,323.235,103.235,273.235,27-
10. Jan. 20243.279,163.284,513.244,803.260,203.260,20-
09. Jan. 20243.281,753.284,213.244,853.276,703.276,70-
08. Jan. 20243.229,963.271,353.212,943.268,973.268,97-
05. Jan. 20243.217,513.231,343.187,263.226,363.226,36-
04. Jan. 20243.254,963.260,673.190,333.228,753.228,75-
03. Jan. 20243.311,943.321,293.250,503.261,193.261,19-
02. Jan. 20243.344,823.373,553.310,593.324,593.324,59-
29. Dez. 20233.337,793.342,523.331,943.337,413.337,41-
28. Dez. 20233.344,513.350,173.325,943.336,193.336,19-
27. Dez. 20233.329,573.350,483.329,573.339,903.339,90-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...