Deutsche Märkte geschlossen

FSE DAX TR EUR (DAX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
16.972,30+82,40 (+0,49%)
Börsenschluss: 10:00PM CEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 202418.161,0118.161,0118.161,0118.161,0118.161,01-
25. Apr. 202417.917,2817.917,2817.917,2817.917,2817.917,28-
24. Apr. 202418.088,7018.088,7018.088,7018.088,7018.088,70-
23. Apr. 202418.137,6518.137,6518.137,6518.137,6518.137,65-
22. Apr. 202417.860,8017.860,8017.860,8017.860,8017.860,80-
19. Apr. 202417.737,3617.737,3617.737,3617.737,3617.737,36-
18. Apr. 202417.837,4017.837,4017.837,4017.837,4017.837,40-
17. Apr. 202417.770,0217.770,0217.770,0217.770,0217.770,02-
16. Apr. 202417.766,2317.766,2317.766,2317.766,2317.766,23-
15. Apr. 202418.026,5818.026,5818.026,5818.026,5818.026,58-
12. Apr. 202417.930,3217.930,3217.930,3217.930,3217.930,32-
11. Apr. 202417.954,4817.954,4817.954,4817.954,4817.954,48-
10. Apr. 202418.097,3018.097,3018.097,3018.097,3018.097,30-
09. Apr. 202418.076,6918.076,6918.076,6918.076,6918.076,69-
08. Apr. 202418.318,9718.318,9718.318,9718.318,9718.318,97-
05. Apr. 202418.175,0418.175,0418.175,0418.175,0418.175,04-
04. Apr. 202418.403,1318.403,1318.403,1318.403,1318.403,13-
03. Apr. 202418.367,7218.367,7218.367,7218.367,7218.367,72-
02. Apr. 202418.283,1318.283,1318.283,1318.283,1318.283,13-
28. März 202418.492,4918.492,4918.492,4918.492,4918.492,49-
27. März 202418.477,0918.477,0918.477,0918.477,0918.477,09-
26. März 202418.384,3518.384,3518.384,3518.384,3518.384,35-
25. März 202418.261,3118.261,3118.261,3118.261,3118.261,31-
22. März 202418.205,9418.205,9418.205,9418.205,9418.205,94-
21. März 202418.179,2518.179,2518.179,2518.179,2518.179,25-
20. März 202418.015,1318.015,1318.015,1318.015,1318.015,13-
19. März 202417.987,4917.987,4917.987,4917.987,4917.987,49-
18. März 202417.932,6817.932,6817.932,6817.932,6817.932,68-
15. März 202417.936,6517.936,6517.936,6517.936,6517.936,65-
14. März 202417.942,0417.942,0417.942,0417.942,0417.942,04-
13. März 202417.961,3817.961,3817.961,3817.961,3817.961,38-
12. März 202417.965,1117.965,1117.965,1117.965,1117.965,11-
11. März 202417.746,2717.746,2717.746,2717.746,2717.746,27-
08. März 202417.814,5117.814,5117.814,5117.814,5117.814,51-
07. März 202417.842,8517.842,8517.842,8517.842,8517.842,85-
06. März 202417.716,7117.716,7117.716,7117.716,7117.716,71-
05. März 202417.698,4017.698,4017.698,4017.698,4017.698,40-
04. März 202417.716,1717.716,1717.716,1717.716,1717.716,17-
01. März 202417.735,0717.735,0717.735,0717.735,0717.735,07-
29. Feb. 202417.678,1917.678,1917.678,1917.678,1917.678,19-
28. Feb. 202417.601,2217.601,2217.601,2217.601,2217.601,22-
27. Feb. 202417.556,4917.556,4917.556,4917.556,4917.556,49-
26. Feb. 202417.423,2317.423,2317.423,2317.423,2317.423,23-
23. Feb. 202417.419,3317.419,3317.419,3317.419,3317.419,33-
22. Feb. 202417.370,4517.370,4517.370,4517.370,4517.370,45-
21. Feb. 202417.118,1217.118,1217.118,1217.118,1217.118,12-
20. Feb. 202417.068,4317.068,4317.068,4317.068,4317.068,43-
19. Feb. 2024------
16. Feb. 202417.117,4417.117,4417.117,4417.117,4417.117,44-
15. Feb. 202417.046,6917.046,6917.046,6917.046,6917.046,69-
14. Feb. 202416.945,4816.945,4816.945,4816.945,4816.945,48-
13. Feb. 202416.880,8316.880,8316.880,8316.880,8316.880,83-
12. Feb. 202417.037,3517.037,3517.037,3517.037,3517.037,35-
09. Feb. 202416.926,5016.926,5016.926,5016.926,5016.926,50-
08. Feb. 202416.963,8316.963,8316.963,8316.963,8316.963,83-
07. Feb. 202416.921,9616.921,9616.921,9616.921,9616.921,96-
06. Feb. 202417.033,2417.033,2417.033,2417.033,2417.033,24-
05. Feb. 202416.904,0616.904,0616.904,0616.904,0616.904,06-
02. Feb. 202416.918,2116.918,2116.918,2116.918,2116.918,21-
01. Feb. 202416.859,0416.859,0416.859,0416.859,0416.859,04-
31. Jan. 202416.903,7616.903,7616.903,7616.903,7616.903,76-
30. Jan. 202416.972,3416.972,3416.972,3416.972,3416.972,34-
29. Jan. 202416.941,7116.941,7116.941,7116.941,7116.941,71-
26. Jan. 2024------
25. Jan. 2024------
24. Jan. 202416.889,9216.889,9216.889,9216.889,9216.889,92-
23. Jan. 202416.627,0916.627,0916.627,0916.627,0916.627,09-
22. Jan. 202416.683,3616.683,3616.683,3616.683,3616.683,36-
19. Jan. 202416.555,1316.555,1316.555,1316.555,1316.555,13-
18. Jan. 202416.567,3516.567,3516.567,3516.567,3516.567,35-
17. Jan. 202416.431,6916.431,6916.431,6916.431,6916.431,69-
16. Jan. 202416.571,6816.571,6816.571,6816.571,6816.571,68-
15. Jan. 2024------
12. Jan. 202416.704,5616.704,5616.704,5616.704,5616.704,56-
11. Jan. 202416.547,0316.547,0316.547,0316.547,0316.547,03-
10. Jan. 202416.689,8116.689,8116.689,8116.689,8116.689,81-
09. Jan. 202416.688,3616.688,3616.688,3616.688,3616.688,36-
08. Jan. 202416.716,4716.716,4716.716,4716.716,4716.716,47-
05. Jan. 202416.594,2116.594,2116.594,2116.594,2116.594,21-
04. Jan. 202416.617,2916.617,2916.617,2916.617,2916.617,29-
03. Jan. 202416.538,3916.538,3916.538,3916.538,3916.538,39-
02. Jan. 202416.769,3616.769,3616.769,3616.769,3616.769,36-
29. Dez. 2023------
28. Dez. 202316.701,5516.701,5516.701,5516.701,5516.701,55-
27. Dez. 202316.742,0716.742,0716.742,0716.742,0716.742,07-
22. Dez. 202316.706,1816.706,1816.706,1816.706,1816.706,18-
21. Dez. 202316.687,4216.687,4216.687,4216.687,4216.687,42-
20. Dez. 2023------
19. Dez. 2023------
18. Dez. 202316.650,5516.650,5516.650,5516.650,5516.650,55-
15. Dez. 2023------
14. Dez. 202316.752,2316.752,2316.752,2316.752,2316.752,23-
13. Dez. 202316.766,0516.766,0516.766,0516.766,0516.766,05-
12. Dez. 202316.791,7416.791,7416.791,7416.791,7416.791,74-
11. Dez. 202316.794,4316.794,4316.794,4316.794,4316.794,43-
08. Dez. 202316.759,2216.759,2216.759,2216.759,2216.759,22-
07. Dez. 202316.628,9916.628,9916.628,9916.628,9916.628,99-
06. Dez. 202316.656,4416.656,4416.656,4416.656,4416.656,44-
05. Dez. 202316.533,1116.533,1116.533,1116.533,1116.533,11-
04. Dez. 202316.404,7616.404,7616.404,7616.404,7616.404,76-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...