Deutsche Märkte schließen in 7 Stunden 8 Minuten

Deutsche Boerse AG (DB1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
179,40-0,10 (-0,06%)
Ab 10:04AM CET. Markt geöffnet.
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2023180,00180,00179,25179,40179,4022.173
05. Dez. 2023177,50179,50177,45179,50179,50337.355
04. Dez. 2023176,30177,70176,10176,80176,80185.478
01. Dez. 2023175,00176,60174,90176,30176,30365.830
30. Nov. 2023174,35174,65173,40174,30174,30460.646
29. Nov. 2023173,50174,80173,10174,05174,05239.107
28. Nov. 2023172,15173,25171,95172,95172,95373.616
27. Nov. 2023173,75174,80173,00173,40173,40355.782
24. Nov. 2023174,40174,40172,55173,00173,00254.997
23. Nov. 2023172,55174,70172,30174,35174,35229.455
22. Nov. 2023171,70173,55171,30172,50172,50300.843
21. Nov. 2023169,80172,00169,25171,35171,35287.868
20. Nov. 2023168,60169,70168,25169,30169,30252.575
17. Nov. 2023167,80169,15166,85168,75168,75371.429
16. Nov. 2023166,35167,30165,70167,30167,30212.006
15. Nov. 2023166,35167,95166,10166,50166,50266.060
14. Nov. 2023166,90167,85166,05166,75166,75-
13. Nov. 2023166,70166,95165,20166,70166,70228.580
10. Nov. 2023167,10168,15164,70165,85165,85403.939
09. Nov. 2023165,85167,80165,80166,95166,95271.009
08. Nov. 2023164,50165,80163,10165,05165,05270.035
07. Nov. 2023159,80166,00158,30164,85164,85555.129
06. Nov. 2023159,35160,35158,35159,25159,25221.408
03. Nov. 2023158,90160,10158,50158,50158,50380.906
02. Nov. 2023159,10159,95158,35158,75158,75250.265
01. Nov. 2023156,00157,95154,95157,85157,85286.665
31. Okt. 2023156,65156,85154,75155,20155,20289.086
30. Okt. 2023155,55156,25155,20155,95155,95202.547
27. Okt. 2023156,20157,10155,10155,10155,10250.219
26. Okt. 2023155,40156,65154,80156,10156,10254.762
25. Okt. 2023154,20156,35153,05155,80155,80231.747
24. Okt. 2023156,75157,95155,05155,35155,35395.822
23. Okt. 2023158,55158,55155,75156,95156,95264.238
20. Okt. 2023156,70159,05156,55157,70157,70552.484
19. Okt. 2023155,35159,20152,60157,65157,65526.161
18. Okt. 2023156,90158,40156,55157,20157,20258.726
17. Okt. 2023158,90160,70156,05158,05158,05378.654
16. Okt. 2023158,80160,40158,05160,30160,30389.949
13. Okt. 2023161,95161,95158,80158,80158,80401.288
12. Okt. 2023162,95163,45161,65161,90161,90281.315
11. Okt. 2023165,00165,00161,70162,40162,40481.701
10. Okt. 2023164,60166,20164,60165,30165,30432.654
09. Okt. 2023162,20163,60162,05163,00163,00340.486
06. Okt. 2023160,95163,10160,75162,70162,70346.435
05. Okt. 2023159,65161,10159,10160,65160,65261.860
04. Okt. 2023158,95160,15158,55159,35159,35279.044
03. Okt. 2023160,35161,10159,60159,90159,90243.052
02. Okt. 2023163,70164,00160,30160,80160,80300.131
29. Sept. 2023164,10166,85163,70163,70163,70458.491
28. Sept. 2023160,40163,90159,80163,90163,90415.608
27. Sept. 2023160,90161,30160,00160,05160,05324.110
26. Sept. 2023161,20161,35160,05160,80160,80318.178
25. Sept. 2023163,55163,75161,10161,55161,55233.053
22. Sept. 2023162,25164,35162,00163,75163,75272.620
21. Sept. 2023165,15165,60163,30163,50163,50363.653
20. Sept. 2023166,20166,70165,40165,75165,75313.471
19. Sept. 2023164,00167,55164,00167,05167,05421.556
18. Sept. 2023165,00165,55163,50164,15164,15234.227
15. Sept. 2023164,45165,30163,75165,20165,20962.669
14. Sept. 2023164,15164,85162,60163,35163,35406.943
13. Sept. 2023163,15163,75161,75163,40163,40251.218
12. Sept. 2023164,15164,50163,15164,00164,00202.242
11. Sept. 2023164,15164,25162,95163,70163,70309.283
08. Sept. 2023162,25164,15161,15163,10163,10388.101
07. Sept. 2023161,15162,25157,75161,45161,45364.439
06. Sept. 2023161,00162,45159,60161,55161,55324.413
05. Sept. 2023162,25163,75162,00162,55162,55271.068
04. Sept. 2023164,50164,70162,30162,95162,95217.604
01. Sept. 2023163,70165,30163,70164,45164,45273.420
31. Aug. 2023164,80164,80163,85163,85163,85491.836
30. Aug. 2023164,35164,75163,75164,25164,25210.527
29. Aug. 2023164,70164,75163,75164,35164,35278.141
28. Aug. 2023163,75164,30162,70164,20164,20233.041
25. Aug. 2023163,30164,45163,00163,00163,00311.691
24. Aug. 2023164,45165,50163,60163,75163,75248.054
23. Aug. 2023162,15163,75161,95163,20163,20272.097
22. Aug. 2023162,30163,30161,85162,00162,00253.124
21. Aug. 2023162,65163,00161,30161,50161,50212.985
18. Aug. 2023163,70163,70162,00162,95162,95278.297
17. Aug. 2023166,50166,60163,75163,85163,85359.779
16. Aug. 2023168,55168,85167,25167,40167,40148.045
15. Aug. 2023169,65170,25167,95168,50168,50190.267
14. Aug. 2023169,25170,00168,90169,90169,90161.510
11. Aug. 2023170,85171,20168,90169,25169,25247.799
10. Aug. 2023170,70171,95170,30171,40171,40238.059
09. Aug. 2023169,25170,50168,95169,55169,55155.813
08. Aug. 2023169,10169,85167,90168,50168,50310.616
07. Aug. 2023------
04. Aug. 2023169,60170,05167,95169,75169,75290.141
03. Aug. 2023167,90169,70166,60169,05169,05379.573
02. Aug. 2023169,80170,85168,50168,90168,90328.071
01. Aug. 2023174,25174,65170,70170,70170,70389.417
31. Juli 2023175,60175,60172,80174,30174,30395.771
28. Juli 2023174,30177,45174,20176,30176,30512.562
27. Juli 2023170,70174,95170,40174,20174,20546.242
26. Juli 2023167,45169,65167,35169,55169,55455.598
25. Juli 2023166,65168,20164,35167,75167,75313.675
24. Juli 2023166,45167,05165,25166,75166,75247.498
21. Juli 2023167,85168,30166,45167,25167,25302.298
20. Juli 2023165,50167,05165,25167,05167,05243.370
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...