DB1.DE - Deutsche Boerse AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juni 2023162,20164,50162,20163,95163,95118.936
31. Mai 2023163,00163,95161,35161,50161,50993.497
30. Mai 2023164,85165,00163,35163,70163,70251.099
29. Mai 2023166,05166,20163,90164,10164,1090.158
26. Mai 2023163,75165,10162,80164,80164,80337.145
25. Mai 2023165,05165,55163,15163,15163,15387.972
24. Mai 2023166,95167,35165,15165,65165,65321.072
23. Mai 2023------
22. Mai 2023168,70169,90168,65168,65168,65297.429
19. Mai 2023167,75169,60166,75168,95168,95524.084
18. Mai 2023166,10168,05166,05167,00167,00311.645
17. Mai 2023166,25166,95163,65165,15165,15431.295
17. Mai 20233.6 Dividende
16. Mai 2023171,75172,70171,30171,50167,90433.875
15. Mai 2023174,60174,60171,70171,80168,19327.476
12. Mai 2023173,75174,40173,15174,00170,35354.685
11. Mai 2023173,75175,00171,55172,50168,88294.320
10. Mai 2023173,90175,80172,20172,85169,22364.647
09. Mai 2023174,10175,25173,05175,15171,47294.588
08. Mai 2023176,00176,85174,10174,95171,28227.276
05. Mai 2023176,50177,50174,40175,75172,06445.437
04. Mai 2023172,95176,95172,40176,15172,45526.595
03. Mai 2023171,85173,90171,85173,15169,52349.473
02. Mai 2023173,95174,50171,20171,90168,29396.945
28. Apr. 2023170,85174,65170,50172,90169,27777.966
27. Apr. 2023172,00176,10168,65169,00165,451.415.024
26. Apr. 2023184,95185,60182,95183,15179,31360.625
25. Apr. 2023182,70186,35182,70186,30182,39396.221
24. Apr. 2023183,80184,25182,75182,95179,11224.661
21. Apr. 2023181,60184,70181,60184,70180,82417.327
20. Apr. 2023179,40182,70179,30182,40178,57367.730
19. Apr. 2023179,30181,30178,65180,30176,52238.552
18. Apr. 2023178,45179,35177,20178,65174,90300.029
17. Apr. 2023181,55181,75178,20178,65174,90314.664
14. Apr. 2023183,45183,85180,60180,70176,91334.968
13. Apr. 2023183,30184,15181,90183,45179,60223.003
12. Apr. 2023182,30184,40182,00182,95179,11407.323
11. Apr. 2023------
06. Apr. 2023178,80182,25178,50182,25178,42301.404
05. Apr. 2023178,35180,45177,80179,85176,07297.386
04. Apr. 2023176,60179,30176,15178,60174,85295.588
03. Apr. 2023179,00179,20174,80176,05172,35371.503
31. März 2023177,80180,45177,50179,45175,68451.942
30. März 2023181,90182,00176,90177,95174,21421.288
29. März 2023180,95181,60180,15181,20177,40292.432
28. März 2023180,05180,65179,30180,40176,61223.820
27. März 2023180,10180,95178,70180,50176,71312.669
24. März 2023178,25180,10177,35179,10175,34606.867
23. März 2023178,80181,15177,95178,25174,51500.966
22. März 2023178,45179,30177,65178,45174,70337.117
21. März 2023174,50177,60174,10177,60173,87504.925
20. März 2023169,35177,25169,35174,90171,23691.874
17. März 2023172,00173,50168,90169,85166,28961.553
16. März 2023169,20172,30168,65171,95168,34617.756
15. März 2023168,15169,75164,95164,95161,49600.691
14. März 2023166,50168,55164,60168,20164,67398.120
13. März 2023168,00169,35164,75165,70162,22406.012
10. März 2023165,55168,75165,55168,35164,82437.198
09. März 2023164,10166,95163,65166,95163,45265.740
08. März 2023165,15165,90163,90164,05160,61420.575
07. März 2023165,90167,60165,50165,60162,12298.271
06. März 2023166,95167,50165,20165,90162,42238.749
03. März 2023166,50167,95166,35166,65163,15316.680
02. März 2023165,80166,80163,30166,50163,00268.034
01. März 2023165,20168,00164,95165,95162,47331.580
28. Feb. 2023165,45166,55164,05165,00161,54576.681
27. Feb. 2023165,70167,35164,60165,85162,37310.650
24. Feb. 2023163,95166,25163,95165,05161,59996.480
23. Feb. 2023164,60166,20163,10163,60160,17525.713
22. Feb. 2023169,70170,25164,25164,60161,14752.529
21. Feb. 2023167,80170,70165,40169,30165,75475.402
20. Feb. 2023172,35172,60171,30171,65168,05164.687
17. Feb. 2023170,45172,20168,85171,45167,85340.049
16. Feb. 2023174,10174,45170,75171,15167,56273.992
15. Feb. 2023171,55174,00171,55173,70170,05262.734
14. Feb. 2023171,35172,60170,55171,20167,61248.805
13. Feb. 2023169,65170,80168,15170,25166,68197.070
10. Feb. 2023169,55171,30169,10169,45165,89310.916
09. Feb. 2023167,15173,80167,00169,35165,80438.020
08. Feb. 2023166,60167,10165,70166,30162,81384.210
07. Feb. 2023166,65167,35165,40166,45162,96449.448
06. Feb. 2023166,80167,55166,05167,40163,89228.305
03. Feb. 2023169,30169,30163,90167,00163,49479.926
02. Feb. 2023166,95170,20166,60169,45165,89573.046
01. Feb. 2023164,40166,70164,35166,35162,86575.322
31. Jan. 2023163,00164,25161,70164,25160,80424.485
30. Jan. 2023162,85163,70161,90162,80159,38378.967
27. Jan. 2023161,90161,90161,90161,90158,50-
26. Jan. 2023163,30163,55160,50161,90158,50455.894
25. Jan. 2023162,90163,00160,45162,50159,09242.915
24. Jan. 2023161,80162,55160,40162,25158,84296.540
23. Jan. 2023164,65165,75161,80162,05158,65288.114
20. Jan. 2023166,25166,30162,50164,15160,70392.137
19. Jan. 2023165,30166,60164,55165,95162,47324.905
18. Jan. 2023163,95165,70163,65165,40161,93325.609
17. Jan. 2023164,50165,25162,60163,75160,31284.172
16. Jan. 2023163,85165,10162,45164,20160,75165.709
13. Jan. 2023162,05164,80161,80162,95159,53418.033
12. Jan. 2023162,65163,10160,85162,25158,84330.418
11. Jan. 2023162,00164,80160,55162,85159,43368.892
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...