U.S. markets open in 2 hours 44 minutes

SDAX PERFORMANCEINDEX (^SDAXI)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
13,774.34-155.78 (-1.12%)
A partir del 12:31PM CEST. Mercado abierto.
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 sept 202413,918.1913,918.1913,768.1613,774.3413,774.34-
19 sept 202413,803.9813,961.9413,803.9813,930.1213,930.127,268,900
18 sept 202413,596.1313,619.7213,548.9013,601.9813,601.984,881,400
17 sept 202413,517.2713,651.2513,509.6613,579.1613,579.166,354,000
16 sept 202413,531.4513,556.8113,454.4913,462.9713,462.975,220,300
13 sept 202413,347.2313,565.6113,347.2313,540.4313,540.434,510,800
12 sept 202413,420.4413,446.6313,273.5413,317.1313,317.135,035,300
11 sept 202413,369.6713,445.3913,227.8813,248.4713,248.474,952,500
10 sept 202413,397.5013,450.1913,283.4513,328.8913,328.895,894,700
09 sept 202413,372.9813,426.6113,351.5313,371.9413,371.944,663,000
06 sept 202413,637.7713,640.8213,341.0413,341.0413,341.047,142,100
05 sept 202413,590.8113,751.1713,590.8113,640.4213,640.425,727,000
04 sept 202413,505.6913,656.1813,505.5213,619.3313,619.335,040,200
03 sept 202413,959.9313,986.4913,660.7313,681.0213,681.025,260,500
02 sept 202414,083.6514,083.6513,887.9713,964.6613,964.663,950,400
30 ago 202414,011.2414,114.2413,999.1214,058.7014,058.708,171,400
29 ago 202413,876.7714,043.9713,876.6214,014.9814,014.984,648,000
28 ago 202413,934.3813,955.0713,884.2313,894.8413,894.844,037,300
27 ago 202413,953.0013,988.5613,902.2413,916.6413,916.644,031,600
26 ago 202413,917.9113,998.4913,891.9813,948.9413,948.943,559,700
23 ago 202413,894.9813,960.3813,840.2113,947.5713,947.573,663,600
22 ago 202413,920.4213,973.7113,855.7513,855.7513,855.753,797,900
21 ago 202413,787.5913,937.7213,777.4213,924.9213,924.923,713,500
20 ago 202413,979.0213,988.9413,796.5713,796.5713,796.574,583,100
19 ago 202413,863.9113,961.9313,860.7813,941.3913,941.395,689,300
16 ago 202413,894.8213,941.4313,801.7413,869.5413,869.545,527,500
15 ago 202413,669.9613,855.5713,644.6813,845.7713,845.775,782,500
14 ago 202413,694.4513,723.0513,589.8613,616.7513,616.755,553,500
13 ago 202413,648.7413,657.5113,509.9713,647.6413,647.645,315,700
12 ago 202413,647.2113,719.3713,619.4713,627.8813,627.884,489,400
09 ago 202413,549.2313,750.9413,549.1913,624.6513,624.654,954,400
08 ago 202413,577.7613,586.7413,397.1813,550.9813,550.985,819,400
07 ago 202413,470.3613,655.7413,470.3613,615.0913,615.096,711,000
06 ago 202413,383.4513,526.3313,267.0413,415.6313,415.636,739,100
05 ago 202413,580.1313,580.1312,940.7213,348.2113,348.2113,477,700
02 ago 202413,897.6713,897.6713,673.6913,707.3213,707.328,360,200
01 ago 202414,292.4214,335.4814,045.6614,055.4814,055.486,753,700
31 jul 202414,288.5414,392.6514,282.5914,286.4714,286.475,119,300
30 jul 202414,130.1314,281.3814,130.1314,247.1414,247.143,656,400
29 jul 202414,182.5914,214.9614,107.1614,122.1114,122.115,578,400
26 jul 202414,040.1414,171.9214,003.3114,134.0414,134.044,202,600
25 jul 202414,057.6914,057.6913,839.0914,032.2614,032.267,212,500
24 jul 202414,253.7314,319.3814,162.1614,163.3614,163.365,745,600
23 jul 202414,544.8114,549.9514,245.8714,290.7014,290.705,297,500
22 jul 202414,397.5914,577.2714,395.7114,510.5814,510.584,572,400
19 jul 202414,491.9414,500.1114,357.5714,357.5714,357.575,676,100
18 jul 202414,526.9614,607.8414,462.1414,505.0014,505.005,656,900
17 jul 202414,587.5914,627.8714,497.1314,506.7314,506.736,586,500
16 jul 202414,533.8614,634.2114,502.3914,624.3814,624.386,309,000
15 jul 202414,673.6114,685.7214,535.2514,570.6614,570.665,456,700
12 jul 202414,686.6214,714.0514,594.5914,684.9614,684.966,578,800
11 jul 202414,478.5414,676.9114,470.1014,667.8214,667.829,071,800
10 jul 202414,369.9514,443.9514,352.4314,437.8714,437.877,081,800
09 jul 202414,606.6514,616.6814,323.6414,323.6414,323.648,755,600
08 jul 202414,629.5214,729.1514,598.9814,622.7914,622.795,952,200
05 jul 202414,608.2614,688.4714,564.5414,632.7714,632.776,308,000
04 jul 202414,534.9514,574.3514,520.7414,574.3514,574.355,083,600
03 jul 202414,396.5114,500.0614,388.3614,484.8314,484.839,029,400
02 jul 202414,415.0014,429.5214,300.0214,353.6814,353.686,371,600
01 jul 202414,409.2414,542.3214,409.2414,421.4514,421.455,117,100
28 jun 202414,377.0214,419.1214,305.6314,317.5514,317.555,689,500
27 jun 202414,294.1214,404.2514,290.0914,351.4214,351.425,766,800
26 jun 202414,453.3614,525.3314,274.6514,297.3914,297.395,684,600
25 jun 202414,512.7414,512.7414,351.4914,414.0614,414.067,011,100
24 jun 202414,505.1414,587.4014,459.0114,550.3114,550.317,945,600
21 jun 202414,590.1214,612.8214,438.3214,473.7114,473.7111,702,200
20 jun 202414,428.5114,618.8014,428.5114,599.5614,599.565,646,600
19 jun 202414,555.4814,557.3114,399.3414,399.3414,399.346,050,600
18 jun 202414,521.3414,585.9514,499.6214,538.7714,538.775,498,300
17 jun 202414,406.8914,525.8614,346.2714,472.3614,472.366,151,100
14 jun 202414,623.0014,634.0714,306.6914,367.0614,367.0610,123,800
13 jun 202415,031.7715,031.7714,623.2914,623.2914,623.299,167,000
12 jun 202414,869.2915,055.3714,830.8415,049.1715,049.177,402,200
11 jun 202415,054.3615,068.6214,839.1214,839.1214,839.127,830,500
10 jun 202414,987.6715,029.2514,935.7415,029.2515,029.256,069,500
07 jun 202415,168.8315,168.8314,994.0715,038.6115,038.617,430,100
06 jun 202415,274.1915,333.1315,151.4715,155.8815,155.887,460,300
05 jun 202415,171.1915,246.4015,171.1915,243.1415,243.146,696,300
04 jun 202415,182.7715,204.3715,077.1015,153.5015,153.509,438,500
03 jun 202415,190.7115,259.5415,138.4715,189.5415,189.548,261,600
31 may 202415,080.3115,127.9514,997.5115,123.1215,123.1219,887,800
30 may 202414,839.0015,088.6314,839.0015,088.6315,088.636,110,600
29 may 202415,128.4615,161.6414,885.9214,885.9214,885.926,291,000
28 may 202415,273.6715,337.2415,149.5015,149.5015,149.506,026,700
27 may 202415,181.9815,238.4815,168.9015,237.5515,237.555,128,800
24 may 202415,000.5015,185.6914,993.3615,168.4415,168.446,339,800
23 may 202415,146.1015,205.9915,086.7515,102.2915,102.296,349,700
22 may 202415,111.5515,150.7515,089.1515,131.7915,131.796,801,000
21 may 202415,190.5415,196.8315,082.0915,134.4115,134.417,653,400
20 may 202415,170.9815,232.9515,170.9815,197.3715,197.375,823,900
17 may 202415,133.3615,174.9815,070.0915,162.8215,162.8212,128,500
16 may 202415,150.8015,227.8715,150.8015,167.3015,167.3011,348,600
15 may 202415,121.4615,204.5015,053.0615,132.5915,132.5913,130,600
14 may 202414,894.5415,093.1014,879.6215,084.7215,084.7210,037,500
13 may 202414,865.7814,900.1914,826.2114,895.8314,895.838,545,500
10 may 202414,805.7414,900.9014,805.7414,837.4414,837.447,441,100
09 may 202414,745.0114,808.2914,745.0114,781.8314,781.835,120,800
08 may 202414,759.1714,785.2914,647.6814,744.3414,744.3411,359,800
07 may 202414,596.3014,773.3014,591.0714,772.7214,772.7212,256,100
06 may 202414,450.7514,537.1214,435.5614,522.5814,522.585,645,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...