Deutsche Märkte geschlossen

FSE DAX TR EUR (DAX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
16.404,80+412,10 (+2,58%)
Börsenschluss: 09:00PM CET
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
01. Dez. 202316.397,5216.397,5216.397,5216.397,5216.397,52-
30. Nov. 202316.215,4316.215,4316.215,4316.215,4316.215,43-
29. Nov. 202316.166,4516.166,4516.166,4516.166,4516.166,45-
28. Nov. 202315.992,6715.992,6715.992,6715.992,6715.992,67-
27. Nov. 202315.966,3715.966,3715.966,3715.966,3715.966,37-
24. Nov. 2023------
23. Nov. 202315.994,7315.994,7315.994,7315.994,7315.994,73-
22. Nov. 202315.957,8215.957,8215.957,8215.957,8215.957,82-
21. Nov. 202315.900,5315.900,5315.900,5315.900,5315.900,53-
20. Nov. 202315.901,3315.901,3315.901,3315.901,3315.901,33-
17. Nov. 202315.919,1615.919,1615.919,1615.919,1615.919,16-
16. Nov. 202315.786,6115.786,6115.786,6115.786,6115.786,61-
15. Nov. 202315.748,1715.748,1715.748,1715.748,1715.748,17-
14. Nov. 202315.614,4315.614,4315.614,4315.614,4315.614,43-
13. Nov. 202315.345,0015.345,0015.345,0015.345,0015.345,00-
10. Nov. 202315.234,3915.234,3915.234,3915.234,3915.234,39-
09. Nov. 202315.352,5415.352,5415.352,5415.352,5415.352,54-
08. Nov. 202315.229,6015.229,6015.229,6015.229,6015.229,60-
07. Nov. 202315.152,6415.152,6415.152,6415.152,6415.152,64-
06. Nov. 202315.135,9715.135,9715.135,9715.135,9715.135,97-
03. Nov. 202315.189,2515.189,2515.189,2515.189,2515.189,25-
02. Nov. 202315.143,6015.143,6015.143,6015.143,6015.143,60-
01. Nov. 202314.923,2714.923,2714.923,2714.923,2714.923,27-
31. Okt. 202314.810,3414.810,3414.810,3414.810,3414.810,34-
30. Okt. 202314.716,5414.716,5414.716,5414.716,5414.716,54-
27. Okt. 202314.687,4114.687,4114.687,4114.687,4114.687,41-
26. Okt. 202314.731,0514.731,0514.731,0514.731,0514.731,05-
25. Okt. 202314.892,1814.892,1814.892,1814.892,1814.892,18-
24. Okt. 202314.879,9414.879,9414.879,9414.879,9414.879,94-
23. Okt. 202314.800,7214.800,7214.800,7214.800,7214.800,72-
20. Okt. 202314.798,4714.798,4714.798,4714.798,4714.798,47-
19. Okt. 202315.045,2315.045,2315.045,2315.045,2315.045,23-
18. Okt. 202315.094,9115.094,9115.094,9115.094,9115.094,91-
17. Okt. 202315.251,6915.251,6915.251,6915.251,6915.251,69-
16. Okt. 202315.237,9915.237,9915.237,9915.237,9915.237,99-
13. Okt. 202315.186,6615.186,6615.186,6615.186,6615.186,66-
12. Okt. 202315.425,0315.425,0315.425,0315.425,0315.425,03-
11. Okt. 202315.460,0115.460,0115.460,0115.460,0115.460,01-
10. Okt. 202315.423,5215.423,5215.423,5215.423,5215.423,52-
09. Okt. 202315.128,1115.128,1115.128,1115.128,1115.128,11-
06. Okt. 202315.229,7715.229,7715.229,7715.229,7715.229,77-
05. Okt. 202315.070,2215.070,2215.070,2215.070,2215.070,22-
04. Okt. 202315.099,9215.099,9215.099,9215.099,9215.099,92-
03. Okt. 202315.085,2115.085,2115.085,2115.085,2115.085,21-
02. Okt. 202315.247,2115.247,2115.247,2115.247,2115.247,21-
29. Sept. 202315.386,5815.386,5815.386,5815.386,5815.386,58-
28. Sept. 202315.323,5015.323,5015.323,5015.323,5015.323,50-
27. Sept. 202315.217,4515.217,4515.217,4515.217,4515.217,45-
26. Sept. 202315.255,8715.255,8715.255,8715.255,8715.255,87-
25. Sept. 202315.405,4915.405,4915.405,4915.405,4915.405,49-
22. Sept. 202315.557,2915.557,2915.557,2915.557,2915.557,29-
21. Sept. 202315.571,8615.571,8615.571,8615.571,8615.571,86-
20. Sept. 202315.781,5915.781,5915.781,5915.781,5915.781,59-
19. Sept. 202315.664,4815.664,4815.664,4815.664,4815.664,48-
18. Sept. 202315.727,1215.727,1215.727,1215.727,1215.727,12-
15. Sept. 202315.893,5315.893,5315.893,5315.893,5315.893,53-
14. Sept. 202315.805,2915.805,2915.805,2915.805,2915.805,29-
13. Sept. 202315.654,0315.654,0315.654,0315.654,0315.654,03-
12. Sept. 202315.715,5315.715,5315.715,5315.715,5315.715,53-
11. Sept. 202315.800,9915.800,9915.800,9915.800,9915.800,99-
08. Sept. 202315.740,3015.740,3015.740,3015.740,3015.740,30-
07. Sept. 202315.718,6615.718,6615.718,6615.718,6615.718,66-
06. Sept. 202315.741,3715.741,3715.741,3715.741,3715.741,37-
05. Sept. 202315.771,7115.771,7115.771,7115.771,7115.771,71-
04. Sept. 2023------
01. Sept. 202315.840,3415.840,3415.840,3415.840,3415.840,34-
31. Aug. 202315.947,0815.947,0815.947,0815.947,0815.947,08-
30. Aug. 202315.891,9315.891,9315.891,9315.891,9315.891,93-
29. Aug. 202315.930,8815.930,8815.930,8815.930,8815.930,88-
28. Aug. 202315.792,6115.792,6115.792,6115.792,6115.792,61-
25. Aug. 202315.631,8215.631,8215.631,8215.631,8215.631,82-
24. Aug. 202315.621,4915.621,4915.621,4915.621,4915.621,49-
23. Aug. 202315.728,4115.728,4115.728,4115.728,4115.728,41-
22. Aug. 202315.705,6215.705,6215.705,6215.705,6215.705,62-
21. Aug. 202315.603,2815.603,2815.603,2815.603,2815.603,28-
18. Aug. 202315.574,2615.574,2615.574,2615.574,2615.574,26-
17. Aug. 202315.676,9015.676,9015.676,9015.676,9015.676,90-
16. Aug. 202315.789,4515.789,4515.789,4515.789,4515.789,45-
15. Aug. 202315.767,2815.767,2815.767,2815.767,2815.767,28-
14. Aug. 202315.904,2515.904,2515.904,2515.904,2515.904,25-
11. Aug. 202315.832,1715.832,1715.832,1715.832,1715.832,17-
10. Aug. 202315.996,5215.996,5215.996,5215.996,5215.996,52-
09. Aug. 202315.852,5815.852,5815.852,5815.852,5815.852,58-
08. Aug. 202315.774,9315.774,9315.774,9315.774,9315.774,93-
07. Aug. 202315.950,7615.950,7615.950,7615.950,7615.950,76-
04. Aug. 202315.951,8615.951,8615.951,8615.951,8615.951,86-
03. Aug. 202315.893,3815.893,3815.893,3815.893,3815.893,38-
02. Aug. 202316.020,0216.020,0216.020,0216.020,0216.020,02-
01. Aug. 202316.240,4016.240,4016.240,4016.240,4016.240,40-
31. Juli 202316.446,8316.446,8316.446,8316.446,8316.446,83-
28. Juli 202316.469,7516.469,7516.469,7516.469,7516.469,75-
27. Juli 202316.406,0316.406,0316.406,0316.406,0316.406,03-
26. Juli 202316.131,4616.131,4616.131,4616.131,4616.131,46-
25. Juli 202316.211,5916.211,5916.211,5916.211,5916.211,59-
24. Juli 202316.190,9516.190,9516.190,9516.190,9516.190,95-
21. Juli 202316.177,2216.177,2216.177,2216.177,2216.177,22-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...