DAX PERFORMANCE-INDEX (^GDAXI) Kursverlauf und Daten – Yahoo Finanzen (2025)

XETRA - Delayed Quote • EUR

19.032,82 -131,93 (-0,69%)

Stand: 15:00 MESZ. Markt geöffnet.

Historische Kurse

Nur Dividenden

Aktiensplits

Kapitalzuwachs

Täglich

Wöchentlich

Monatlich

Währung in EUR

Datum Öffnen Max. Tief Schließen

Um Splits berichtigter Schlusskurs.

Ber. Kurs

Berichtigter Schlusskurs, nach Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.

Volumen
3. Okt. 2024 19.074,45 19.110,31 18.979,05 19.032,82 19.032,82 -
2. Okt. 2024 19.221,66 19.250,89 19.059,60 19.164,75 19.164,75 49.480.800
1. Okt. 2024 19.409,39 19.448,95 19.143,79 19.213,14 19.213,14 69.875.300
30. Sept. 2024 19.412,33 19.449,98 19.314,34 19.324,93 19.324,93 67.084.500
27. Sept. 2024 19.257,68 19.491,93 19.239,86 19.473,63 19.473,63 77.616.700
26. Sept. 2024 19.107,86 19.253,07 19.088,42 19.238,36 19.238,36 78.292.900
25. Sept. 2024 18.845,92 18.965,01 18.840,13 18.918,50 18.918,50 52.174.600
24. Sept. 2024 18.982,40 19.029,45 18.903,48 18.996,63 18.996,63 57.329.700
23. Sept. 2024 18.766,92 18.857,37 18.684,34 18.846,79 18.846,79 67.192.700
20. Sept. 2024 18.895,82 18.900,44 18.710,34 18.720,01 18.720,01 155.117.400
19. Sept. 2024 18.877,57 19.044,96 18.806,16 19.002,38 19.002,38 80.223.000
18. Sept. 2024 18.729,64 18.756,53 18.695,37 18.711,49 18.711,49 56.152.800
17. Sept. 2024 18.686,76 18.805,09 18.671,64 18.726,08 18.726,08 60.260.500
16. Sept. 2024 18.621,78 18.672,23 18.599,53 18.633,11 18.633,11 51.208.600
13. Sept. 2024 18.546,22 18.722,19 18.542,23 18.699,40 18.699,40 69.687.600
12. Sept. 2024 18.533,41 18.595,83 18.382,26 18.518,39 18.518,39 61.591.100
11. Sept. 2024 18.342,57 18.434,62 18.208,84 18.330,27 18.330,27 87.371.800
10. Sept. 2024 18.417,11 18.490,68 18.233,86 18.265,92 18.265,92 70.039.500
9. Sept. 2024 18.379,52 18.484,28 18.353,25 18.443,56 18.443,56 43.109.500
6. Sept. 2024 18.534,87 18.607,79 18.274,98 18.301,90 18.301,90 60.804.900
5. Sept. 2024 18.539,15 18.677,63 18.536,56 18.576,50 18.576,50 57.259.500
4. Sept. 2024 18.531,98 18.654,20 18.531,98 18.591,85 18.591,85 52.360.600
3. Sept. 2024 18.979,53 18.990,78 18.728,46 18.747,11 18.747,11 51.866.700
2. Sept. 2024 18.913,53 18.937,98 18.778,54 18.930,85 18.930,85 36.654.700
30. Aug. 2024 18.891,35 18.970,71 18.886,09 18.906,92 18.906,92 95.583.000
29. Aug. 2024 18.791,17 18.936,04 18.781,16 18.912,57 18.912,57 39.421.500
28. Aug. 2024 18.745,14 18.856,59 18.731,45 18.782,29 18.782,29 37.615.100
27. Aug. 2024 18.637,20 18.724,39 18.622,66 18.681,81 18.681,81 35.308.200
26. Aug. 2024 18.589,90 18.638,97 18.554,51 18.617,02 18.617,02 23.952.300
23. Aug. 2024 18.538,87 18.670,45 18.519,29 18.633,10 18.633,10 41.122.500
22. Aug. 2024 18.459,28 18.551,39 18.458,61 18.493,39 18.493,39 40.950.900
21. Aug. 2024 18.358,79 18.476,63 18.352,19 18.448,95 18.448,95 36.068.100
20. Aug. 2024 18.473,23 18.495,28 18.349,98 18.357,52 18.357,52 42.912.000
19. Aug. 2024 18.312,51 18.454,94 18.284,86 18.421,69 18.421,69 43.769.700
16. Aug. 2024 18.236,02 18.344,22 18.226,60 18.322,40 18.322,40 63.794.900
15. Aug. 2024 17.977,81 18.198,09 17.909,74 18.183,24 18.183,24 -
14. Aug. 2024 17.882,18 17.921,99 17.827,08 17.885,60 17.885,60 -
13. Aug. 2024 17.799,66 17.817,07 17.669,64 17.812,05 17.812,05 -
12. Aug. 2024 17.784,03 17.829,10 17.677,79 17.726,47 17.726,47 38.708.600
9. Aug. 2024 17.672,90 17.788,72 17.618,42 17.722,88 17.722,88 -
8. Aug. 2024 17.516,05 17.696,67 17.439,87 17.680,40 17.680,40 61.730.800
7. Aug. 2024 17.438,65 17.666,82 17.386,88 17.615,15 17.615,15 73.601.400
6. Aug. 2024 17.422,57 17.505,23 17.233,07 17.354,32 17.354,32 78.115.300
5. Aug. 2024 17.525,59 17.525,59 17.024,82 17.339,00 17.339,00 101.880.300
2. Aug. 2024 17.884,86 17.918,02 17.623,97 17.661,22 17.661,22 93.521.900
1. Aug. 2024 18.432,50 18.440,92 18.069,62 18.083,05 18.083,05 71.404.300
31. Juli 2024 18.503,18 18.564,39 18.434,82 18.508,65 18.508,65 62.448.100
30. Juli 2024 18.363,93 18.469,08 18.341,42 18.411,18 18.411,18 43.049.700
29. Juli 2024 18.542,43 18.546,32 18.309,27 18.320,67 18.320,67 42.845.500
26. Juli 2024 18.255,35 18.428,88 18.218,54 18.417,55 18.417,55 46.952.600
25. Juli 2024 18.209,40 18.326,18 18.096,69 18.298,72 18.298,72 70.728.300
24. Juli 2024 18.394,30 18.456,39 18.348,99 18.387,46 18.387,46 71.705.700
23. Juli 2024 18.500,67 18.647,10 18.464,22 18.557,70 18.557,70 48.611.000
22. Juli 2024 18.270,85 18.468,60 18.231,41 18.407,07 18.407,07 46.821.100
19. Juli 2024 18.340,85 18.341,82 18.162,30 18.171,93 18.171,93 58.262.300
18. Juli 2024 18.439,33 18.536,26 18.352,33 18.354,76 18.354,76 52.139.700
17. Juli 2024 18.512,11 18.532,66 18.347,24 18.437,30 18.437,30 49.011.600
16. Juli 2024 18.586,42 18.586,42 18.448,27 18.518,03 18.518,03 45.194.900
15. Juli 2024 18.736,11 18.743,68 18.581,02 18.590,89 18.590,89 42.769.100
12. Juli 2024 18.534,49 18.779,40 18.528,39 18.748,18 18.748,18 49.829.900
11. Juli 2024 18.409,70 18.578,45 18.409,65 18.534,56 18.534,56 50.928.500
10. Juli 2024 18.236,75 18.420,13 18.236,75 18.407,22 18.407,22 49.277.300
9. Juli 2024 18.471,35 18.473,00 18.213,98 18.236,19 18.236,19 56.403.100
8. Juli 2024 18.474,27 18.631,61 18.444,06 18.472,05 18.472,05 45.306.600
5. Juli 2024 18.450,59 18.650,36 18.420,57 18.475,45 18.475,45 45.501.300
4. Juli 2024 18.375,96 18.468,16 18.375,68 18.450,48 18.450,48 34.330.900
3. Juli 2024 18.181,71 18.395,60 18.181,71 18.374,53 18.374,53 59.157.800
2. Juli 2024 18.286,86 18.286,86 18.030,49 18.164,06 18.164,06 57.146.800
1. Juli 2024 18.236,35 18.460,72 18.236,27 18.290,66 18.290,66 55.846.500
28. Juni 2024 18.211,97 18.352,65 18.198,10 18.235,45 18.235,45 64.588.100
27. Juni 2024 18.154,97 18.265,52 18.141,28 18.210,55 18.210,55 54.448.500
26. Juni 2024 18.176,80 18.363,39 18.045,54 18.155,24 18.155,24 56.452.300
25. Juni 2024 18.300,42 18.307,61 18.075,75 18.177,62 18.177,62 54.133.500
24. Juni 2024 18.165,54 18.354,71 18.165,54 18.325,58 18.325,58 61.738.700
21. Juni 2024 18.254,57 18.257,94 18.090,04 18.163,52 18.163,52 154.535.300
20. Juni 2024 18.068,67 18.254,18 18.068,58 18.254,18 18.254,18 59.523.600
19. Juni 2024 18.131,35 18.148,01 18.055,63 18.067,91 18.067,91 52.036.900
18. Juni 2024 18.073,44 18.214,20 18.073,24 18.131,97 18.131,97 50.843.000
17. Juni 2024 18.008,23 18.149,33 17.969,54 18.068,21 18.068,21 57.818.800
14. Juni 2024 18.267,68 18.304,79 17.951,17 18.002,02 18.002,02 92.522.600
13. Juni 2024 18.632,01 18.632,01 18.253,42 18.265,68 18.265,68 72.490.900
12. Juni 2024 18.368,52 18.651,70 18.368,52 18.630,86 18.630,86 61.490.000
11. Juni 2024 18.497,85 18.543,04 18.281,56 18.369,94 18.369,94 63.755.500
10. Juni 2024 18.550,33 18.550,33 18.359,42 18.494,89 18.494,89 53.451.600
7. Juni 2024 18.649,08 18.649,08 18.424,60 18.557,27 18.557,27 61.383.200
6. Juni 2024 18.576,58 18.784,65 18.576,58 18.652,67 18.652,67 60.878.800
5. Juni 2024 18.406,06 18.624,36 18.406,06 18.575,94 18.575,94 63.882.100
4. Juni 2024 18.608,30 18.608,30 18.365,53 18.405,64 18.405,64 81.414.800
3. Juni 2024 18.503,79 18.697,09 18.503,79 18.608,16 18.608,16 54.181.600
31. Mai 2024 18.495,22 18.542,27 18.426,72 18.497,94 18.497,94 144.013.800
30. Mai 2024 18.465,47 18.531,85 18.394,43 18.496,79 18.496,79 52.348.300
29. Mai 2024 18.677,70 18.677,70 18.438,01 18.473,29 18.473,29 59.553.600
28. Mai 2024 18.775,55 18.855,05 18.635,04 18.677,87 18.677,87 52.670.400
27. Mai 2024 18.703,13 18.775,13 18.680,81 18.774,71 18.774,71 37.335.400
24. Mai 2024 18.687,60 18.706,65 18.515,84 18.693,37 18.693,37 53.855.900
23. Mai 2024 18.682,48 18.766,68 18.639,17 18.691,32 18.691,32 63.719.300
22. Mai 2024 18.731,65 18.731,65 18.642,20 18.680,20 18.680,20 57.984.200
21. Mai 2024 18.768,64 18.768,64 18.638,14 18.726,76 18.726,76 65.727.800
20. Mai 2024 18.710,13 18.804,00 18.710,13 18.768,96 18.768,96 41.185.400
17. Mai 2024 18.713,25 18.724,02 18.627,91 18.704,42 18.704,42 75.994.100
16. Mai 2024 18.874,85 18.890,78 18.716,33 18.738,81 18.738,81 76.322.100
15. Mai 2024 18.719,81 18.892,92 18.719,81 18.869,36 18.869,36 81.628.700
14. Mai 2024 18.735,84 18.748,76 18.629,03 18.716,42 18.716,42 73.288.600
13. Mai 2024 18.773,24 18.799,77 18.706,08 18.742,22 18.742,22 66.373.100
10. Mai 2024 18.686,85 18.845,86 18.686,85 18.772,85 18.772,85 87.914.100
9. Mai 2024 18.498,09 18.699,29 18.488,04 18.686,60 18.686,60 53.613.600
8. Mai 2024 18.430,25 18.542,10 18.427,26 18.498,38 18.498,38 74.222.500
7. Mai 2024 18.175,21 18.442,40 18.175,21 18.430,05 18.430,05 85.365.200
6. Mai 2024 18.001,13 18.199,15 18.001,13 18.175,21 18.175,21 46.036.600
3. Mai 2024 17.900,15 18.105,82 17.900,02 18.001,60 18.001,60 71.259.900
2. Mai 2024 17.935,78 17.981,04 17.875,98 17.896,50 17.896,50 71.332.200
30. Apr. 2024 18.119,93 18.153,69 17.920,72 17.932,17 17.932,17 88.206.200
29. Apr. 2024 18.162,15 18.235,80 18.103,43 18.118,32 18.118,32 77.251.000
26. Apr. 2024 17.920,73 18.199,71 17.920,73 18.161,01 18.161,01 76.008.600
25. Apr. 2024 18.088,17 18.100,75 17.795,96 17.917,28 17.917,28 101.517.300
24. Apr. 2024 18.140,19 18.226,32 18.060,26 18.088,70 18.088,70 75.104.600
23. Apr. 2024 17.861,20 18.144,66 17.861,20 18.137,65 18.137,65 68.529.200
22. Apr. 2024 17.738,04 17.889,47 17.738,04 17.860,80 17.860,80 62.454.400
19. Apr. 2024 17.834,83 17.834,87 17.626,90 17.737,36 17.737,36 79.447.700
18. Apr. 2024 17.775,41 17.863,32 17.716,92 17.837,40 17.837,40 60.700.500
17. Apr. 2024 17.764,03 17.907,58 17.731,79 17.770,02 17.770,02 55.970.700
16. Apr. 2024 18.022,17 18.022,69 17.713,50 17.766,23 17.766,23 73.217.300
15. Apr. 2024 17.937,62 18.191,95 17.937,62 18.026,58 18.026,58 65.138.500
12. Apr. 2024 17.965,95 18.162,56 17.860,73 17.930,32 17.930,32 78.993.900
11. Apr. 2024 18.096,51 18.101,31 17.864,69 17.954,48 17.954,48 84.365.100
10. Apr. 2024 18.078,89 18.239,50 17.975,84 18.097,30 18.097,30 83.348.200
9. Apr. 2024 18.318,40 18.318,51 18.058,22 18.076,69 18.076,69 65.276.400
8. Apr. 2024 18.163,39 18.326,37 18.163,39 18.318,97 18.318,97 61.073.600
5. Apr. 2024 18.401,83 18.401,83 18.088,03 18.175,04 18.175,04 77.046.500
4. Apr. 2024 18.366,37 18.427,43 18.340,24 18.403,13 18.403,13 62.521.400
3. Apr. 2024 18.281,82 18.376,08 18.281,82 18.367,72 18.367,72 76.334.900
2. Apr. 2024 18.492,36 18.567,16 18.275,94 18.283,13 18.283,13 82.077.300
28. März 2024 18.477,40 18.513,83 18.468,87 18.492,49 18.492,49 75.716.300
27. März 2024 18.385,17 18.511,17 18.385,17 18.477,09 18.477,09 66.344.700
26. März 2024 18.262,11 18.411,98 18.256,81 18.384,35 18.384,35 58.786.600
25. März 2024 18.206,36 18.285,58 18.176,85 18.261,31 18.261,31 53.804.600
22. März 2024 18.175,08 18.225,97 18.140,99 18.205,94 18.205,94 68.616.300
21. März 2024 18.019,86 18.179,81 18.019,86 18.179,25 18.179,25 79.118.500
20. März 2024 17.987,91 18.044,49 17.955,69 18.015,13 18.015,13 61.711.000
19. März 2024 17.932,18 17.998,04 17.914,18 17.987,49 17.987,49 73.421.100
18. März 2024 17.936,31 18.015,49 17.902,92 17.932,68 17.932,68 63.024.300
15. März 2024 17.938,14 18.038,11 17.926,72 17.936,65 17.936,65 202.910.600
14. März 2024 18.002,97 18.039,05 17.899,93 17.942,04 17.942,04 93.590.600
13. März 2024 17.984,50 18.001,42 17.939,56 17.961,38 17.961,38 92.880.500
12. März 2024 17.810,15 17.973,22 17.746,89 17.965,11 17.965,11 91.388.300
11. März 2024 17.690,95 17.750,72 17.662,55 17.746,27 17.746,27 66.646.400
8. März 2024 17.849,85 17.860,51 17.795,13 17.814,51 17.814,51 67.940.300
7. März 2024 17.648,89 17.879,11 17.619,40 17.842,85 17.842,85 86.702.800
6. März 2024 17.685,92 17.745,16 17.682,51 17.716,71 17.716,71 91.487.700
5. März 2024 17.682,78 17.746,57 17.643,11 17.698,40 17.698,40 74.178.400
4. März 2024 17.743,44 17.756,39 17.684,73 17.716,17 17.716,17 1.220.700
1. März 2024 17.793,47 17.816,52 17.690,89 17.735,07 17.735,07 85.782.600
29. Feb. 2024 17.634,61 17.742,48 17.620,11 17.678,19 17.678,19 102.738.500
28. Feb. 2024 17.569,61 17.605,61 17.552,98 17.601,22 17.601,22 56.644.500
27. Feb. 2024 17.431,37 17.563,41 17.428,17 17.556,49 17.556,49 59.725.400
26. Feb. 2024 17.396,74 17.460,53 17.396,40 17.423,23 17.423,23 53.156.400
23. Feb. 2024 17.372,01 17.443,74 17.354,76 17.419,33 17.419,33 76.799.700
22. Feb. 2024 17.326,76 17.429,66 17.279,73 17.370,45 17.370,45 86.130.500
21. Feb. 2024 17.102,08 17.157,95 17.063,25 17.118,12 17.118,12 59.403.800
20. Feb. 2024 17.066,23 17.084,87 17.019,15 17.068,43 17.068,43 62.710.700
19. Feb. 2024 17.075,74 17.098,61 17.049,22 17.092,26 17.092,26 43.224.700
16. Feb. 2024 17.117,37 17.198,45 17.060,38 17.117,44 17.117,44 76.375.500
15. Feb. 2024 17.022,54 17.089,12 17.003,82 17.046,69 17.046,69 83.791.100
14. Feb. 2024 16.872,89 16.957,78 16.857,34 16.945,48 16.945,48 53.717.300
13. Feb. 2024 16.987,09 16.991,61 16.831,53 16.880,83 16.880,83 62.956.700
12. Feb. 2024 16.975,99 17.042,74 16.958,80 17.037,35 17.037,35 53.286.500
9. Feb. 2024 16.973,58 16.993,12 16.876,36 16.926,50 16.926,50 61.639.700
8. Feb. 2024 16.936,14 17.029,54 16.889,13 16.963,83 16.963,83 67.419.300
7. Feb. 2024 17.020,77 17.021,55 16.907,15 16.921,96 16.921,96 93.039.700
6. Feb. 2024 16.965,89 17.049,52 16.871,32 17.033,24 17.033,24 75.544.200
5. Feb. 2024 16.925,97 16.972,62 16.859,00 16.904,06 16.904,06 69.935.700
2. Feb. 2024 16.977,75 17.004,55 16.894,67 16.918,21 16.918,21 85.847.300
1. Feb. 2024 16.834,13 16.915,92 16.821,60 16.859,04 16.859,04 89.451.400
31. Jan. 2024 16.972,47 16.991,84 16.884,87 16.903,76 16.903,76 84.388.500
30. Jan. 2024 16.991,37 16.999,58 16.946,56 16.972,34 16.972,34 61.107.500
29. Jan. 2024 16.925,39 16.941,71 16.860,05 16.941,71 16.941,71 65.956.600
26. Jan. 2024 16.879,01 16.967,72 16.849,31 16.961,39 16.961,39 84.664.200
25. Jan. 2024 16.849,76 16.916,60 16.785,69 16.906,92 16.906,92 62.016.700
24. Jan. 2024 16.793,27 16.921,41 16.760,92 16.889,92 16.889,92 74.569.200
23. Jan. 2024 16.753,09 16.753,09 16.626,59 16.627,09 16.627,09 64.365.600
22. Jan. 2024 16.684,10 16.705,49 16.607,72 16.683,36 16.683,36 67.438.700
19. Jan. 2024 16.626,53 16.647,85 16.513,46 16.555,13 16.555,13 66.146.800
18. Jan. 2024 16.440,66 16.579,12 16.421,20 16.567,35 16.567,35 72.318.600
17. Jan. 2024 16.400,42 16.435,68 16.345,02 16.431,69 16.431,69 71.437.800
16. Jan. 2024 16.497,54 16.581,93 16.476,09 16.571,68 16.571,68 73.101.900
15. Jan. 2024 16.723,24 16.736,16 16.609,22 16.622,22 16.622,22 47.795.000
12. Jan. 2024 16.649,45 16.752,24 16.608,00 16.704,56 16.704,56 62.163.000
11. Jan. 2024 16.775,92 16.839,49 16.541,38 16.547,03 16.547,03 72.206.800
10. Jan. 2024 16.703,12 16.753,69 16.654,99 16.689,81 16.689,81 61.300.900
9. Jan. 2024 16.743,27 16.743,27 16.611,53 16.688,36 16.688,36 59.798.500
8. Jan. 2024 16.618,51 16.716,47 16.517,49 16.716,47 16.716,47 55.073.400
5. Jan. 2024 16.504,88 16.645,89 16.448,71 16.594,21 16.594,21 66.762.900
4. Jan. 2024 16.563,69 16.626,84 16.501,40 16.617,29 16.617,29 65.869.400
3. Jan. 2024 16.771,35 16.784,07 16.479,92 16.538,39 16.538,39 70.845.800
2. Jan. 2024 16.828,75 16.963,47 16.648,80 16.769,36 16.769,36 59.893.300
29. Dez. 2023 16.729,26 16.758,53 16.726,97 16.751,64 16.751,64 26.861.900
28. Dez. 2023 16.780,95 16.783,79 16.688,52 16.701,55 16.701,55 36.091.600
27. Dez. 2023 16.727,77 16.775,71 16.697,58 16.742,07 16.742,07 37.678.900
22. Dez. 2023 16.673,30 16.735,32 16.651,78 16.706,18 16.706,18 46.295.300
21. Dez. 2023 16.667,31 16.708,35 16.624,16 16.687,42 16.687,42 57.871.300
20. Dez. 2023 16.779,41 16.789,96 16.694,56 16.733,05 16.733,05 63.366.400
19. Dez. 2023 16.657,44 16.750,51 16.656,64 16.744,41 16.744,41 59.217.500
18. Dez. 2023 16.683,69 16.744,27 16.624,65 16.650,55 16.650,55 56.720.400
15. Dez. 2023 16.822,50 16.890,11 16.713,70 16.751,44 16.751,44 173.711.500
14. Dez. 2023 16.948,79 17.003,28 16.670,35 16.752,23 16.752,23 141.290.100
13. Dez. 2023 16.811,56 16.836,45 16.760,12 16.766,05 16.766,05 65.413.500
12. Dez. 2023 16.823,01 16.837,18 16.753,81 16.791,74 16.791,74 67.862.500
11. Dez. 2023 16.760,59 16.817,81 16.734,27 16.794,43 16.794,43 66.736.100
8. Dez. 2023 16.644,62 16.782,72 16.630,18 16.759,22 16.759,22 77.814.500
7. Dez. 2023 16.623,89 16.655,30 16.595,11 16.628,99 16.628,99 76.803.200
6. Dez. 2023 16.565,65 16.727,07 16.536,12 16.656,44 16.656,44 78.581.700
5. Dez. 2023 16.405,14 16.551,34 16.394,02 16.533,11 16.533,11 63.916.000
4. Dez. 2023 16.390,17 16.455,68 16.386,80 16.404,76 16.404,76 52.149.300
1. Dez. 2023 16.296,92 16.399,06 16.279,45 16.397,52 16.397,52 68.139.400
30. Nov. 2023 16.204,74 16.262,96 16.169,11 16.215,43 16.215,43 108.532.100
29. Nov. 2023 16.013,16 16.208,97 16.010,48 16.166,45 16.166,45 69.366.600
28. Nov. 2023 15.939,19 15.993,42 15.915,40 15.992,67 15.992,67 60.601.100
27. Nov. 2023 16.007,26 16.039,42 15.957,96 15.966,37 15.966,37 50.564.800
24. Nov. 2023 15.988,19 16.041,17 15.972,67 16.029,49 16.029,49 46.227.600
23. Nov. 2023 15.976,62 16.005,45 15.958,06 15.994,73 15.994,73 38.717.400
22. Nov. 2023 15.965,13 15.998,41 15.931,74 15.957,82 15.957,82 58.757.800
21. Nov. 2023 15.911,02 15.948,07 15.891,31 15.900,53 15.900,53 70.926.900
20. Nov. 2023 15.915,24 15.929,93 15.854,82 15.901,33 15.901,33 93.605.500
17. Nov. 2023 15.828,78 15.952,45 15.826,67 15.919,16 15.919,16 81.125.800
16. Nov. 2023 15.806,91 15.862,09 15.783,51 15.786,61 15.786,61 68.438.900
15. Nov. 2023 15.631,67 15.759,84 15.628,19 15.748,17 15.748,17 91.670.700
14. Nov. 2023 15.358,59 15.632,44 15.337,60 15.614,43 15.614,43 98.894.400
13. Nov. 2023 15.285,12 15.346,79 15.252,27 15.345,00 15.345,00 65.170.400
10. Nov. 2023 15.296,58 15.309,52 15.171,58 15.234,39 15.234,39 77.014.100
9. Nov. 2023 15.246,50 15.364,49 15.212,99 15.352,54 15.352,54 68.377.100
8. Nov. 2023 15.093,48 15.287,73 15.086,41 15.229,60 15.229,60 107.586.700
7. Nov. 2023 15.084,79 15.194,53 15.068,25 15.152,64 15.152,64 62.049.600
6. Nov. 2023 15.219,32 15.223,41 15.110,84 15.135,97 15.135,97 59.212.500
3. Nov. 2023 15.203,80 15.269,50 15.149,72 15.189,25 15.189,25 93.603.800
2. Nov. 2023 15.033,65 15.202,43 15.028,03 15.143,60 15.143,60 89.446.500
1. Nov. 2023 14.851,96 14.949,58 14.786,32 14.923,27 14.923,27 63.588.700
31. Okt. 2023 14.741,44 14.829,62 14.722,38 14.810,34 14.810,34 75.370.200
30. Okt. 2023 14.770,95 14.798,00 14.678,73 14.716,54 14.716,54 76.179.000
27. Okt. 2023 14.757,11 14.824,29 14.667,37 14.687,41 14.687,41 86.539.200
26. Okt. 2023 14.696,22 14.795,41 14.655,08 14.731,05 14.731,05 121.803.600
25. Okt. 2023 14.870,63 14.933,69 14.789,63 14.892,18 14.892,18 88.086.100
24. Okt. 2023 14.802,52 14.916,60 14.750,32 14.879,94 14.879,94 62.022.100
23. Okt. 2023 14.823,03 14.838,01 14.630,21 14.800,72 14.800,72 61.261.000
20. Okt. 2023 14.872,02 14.936,49 14.798,47 14.798,47 14.798,47 90.638.400
19. Okt. 2023 15.060,65 15.104,37 14.984,59 15.045,23 15.045,23 69.923.300
18. Okt. 2023 15.244,05 15.271,15 15.081,69 15.094,91 15.094,91 62.492.400
17. Okt. 2023 15.211,29 15.288,32 15.117,24 15.251,69 15.251,69 49.443.000
16. Okt. 2023 15.219,42 15.271,51 15.103,12 15.237,99 15.237,99 55.502.000
13. Okt. 2023 15.400,09 15.409,89 15.178,07 15.186,66 15.186,66 63.240.100
12. Okt. 2023 15.537,87 15.575,28 15.413,20 15.425,03 15.425,03 52.453.700
11. Okt. 2023 15.366,78 15.486,11 15.361,74 15.460,01 15.460,01 65.776.100
10. Okt. 2023 15.272,57 15.443,45 15.272,57 15.423,52 15.423,52 62.641.300
9. Okt. 2023 15.143,29 15.201,06 15.077,66 15.128,11 15.128,11 52.471.000
6. Okt. 2023 15.109,16 15.230,89 15.033,55 15.229,77 15.229,77 65.528.500
5. Okt. 2023 15.113,94 15.157,70 15.048,42 15.070,22 15.070,22 47.650.800
4. Okt. 2023 14.979,81 15.174,63 14.948,08 15.099,92 15.099,92 75.006.400
3. Okt. 2023 15.184,49 15.257,86 15.074,85 15.085,21 15.085,21 64.881.000

Ähnliche Ticker

^MDAXI MDAX PERFORMANCE-INDEX

26.651,56

-0,45%

^TECDAX TECDAX TR

3.332,25

-1,06%

^SDAXI SDAX PERFORMANCEINDEX

14.016,49

-0,58%

^GSPC S&P 500

5.709,54

+0,01%

^DJI Dow Jones Industrial Average

42.196,52

+0,09%

^IXIC NASDAQ Composite

17.925,12

+0,08%

^N225 Nikkei 225

38.552,06

+1,97%

^FTSE FTSE 100

8.285,81

-0,06%

^NYA NYSE COMPOSITE (DJ)

19.481,79

+0,04%

^FCHI CAC 40

7.503,92

-0,97%

IMOEX.ME MOEX Russia Index

2.222,51

-0,19%

^RUT Russell 2000

2.195,01

-0,09%

^XAX NYSE AMEX COMPOSITE INDEX

5.219,22

+0,27%

^N100 Euronext 100 Index

1.473,55

-0,91%

^BFX BEL 20

4.292,49

-0,43%

^HSI HANG SENG INDEX

22.113,51

-1,47%

000001.SS SSE Composite Index

3.336,50

+8,06%

399001.SZ Shenzhen Index

10.529,76

+10,67%

^AXJO S&P/ASX 200

8.205,20

+0,09%

^AORD ALL ORDINARIES

8.474,30

+0,05%

^BSESN S&P BSE SENSEX

82.497,10

-2,10%

^JKSE IDX COMPOSITE

7.543,83

-0,26%

^KLSE FTSE Bursa Malaysia KLCI

1.641,55

+0,14%

^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS

12.572,66

+0,97%

^KS11 KOSPI Composite Index

2.561,69

-1,22%

^TWII TSEC weighted index

22.390,39

+0,75%

^GSPTSE S&P/TSX Composite index

24.001,55

-0,13%

^BVSP IBOVESPA

133.514,94

0,00%

^MXX IPC MEXICO

52.199,66

0,00%

^IPSA S&P IPSA

6.375,16

-0,26%

^MERV MERVAL

1.715.159,00

-0,79%

^TA125.TA TA-125

2.092,43

-1,23%

^CASE30 EGX 30 Price Return Index

31.720,50

+1,24%

^JN0U.JO Top 40 USD Net TRI Index

4.803,44

-1,74%

DAX PERFORMANCE-INDEX (^GDAXI) Kursverlauf und Daten – Yahoo Finanzen (2025)
Top Articles
Van Asperen Valve Care B.V. | Oosterwolde (58250735)
Suit up! Met Gala reveals dress code and slate of celeb hosts | CBC News
BAFTA Film Awards 2024: Everything you need to know ahead of the show
Latest Posts
Pam Anderson talks 'ripple effect' since she started going makeup-free
Pamela Anderson Moves People After Explaining Why She Decided To Ditch Makeup
Recommended Articles
Article information

Author: Stevie Stamm

Last Updated:

Views: 5995

Rating: 5 / 5 (80 voted)

Reviews: 95% of readers found this page helpful

Author information

Name: Stevie Stamm

Birthday: 1996-06-22

Address: Apt. 419 4200 Sipes Estate, East Delmerview, WY 05617

Phone: +342332224300

Job: Future Advertising Analyst

Hobby: Leather crafting, Puzzles, Leather crafting, scrapbook, Urban exploration, Cabaret, Skateboarding

Introduction: My name is Stevie Stamm, I am a colorful, sparkling, splendid, vast, open, hilarious, tender person who loves writing and wants to share my knowledge and understanding with you.