U.S. markets open in 8 hours 20 minutes

SDAX PERFORMANCEINDEX (^SDAXI)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
13,995.77-211.86 (-1.49%)
Al cierre: 06:00PM CEST
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 202414,188.5314,188.5313,984.9513,995.7713,995.777,392,400
24 abr 202414,287.9714,311.6414,204.5714,207.6314,207.635,767,400
23 abr 202414,126.3814,261.0114,119.4014,259.7114,259.715,975,200
22 abr 202413,981.8714,103.9813,981.8714,053.2514,053.256,843,200
19 abr 202413,963.5113,963.5113,856.6613,932.7413,932.746,638,300
18 abr 202414,015.5514,042.6013,908.2414,032.3714,032.377,285,800
17 abr 202413,960.2314,093.0113,960.2313,998.3513,998.357,209,600
16 abr 202414,146.4214,149.6913,971.5414,009.2914,009.2910,947,500
15 abr 202414,314.6614,404.8314,239.9714,258.0814,258.088,229,200
12 abr 202414,567.8914,638.4814,338.5114,348.4714,348.479,901,500
11 abr 202414,516.3414,575.8014,436.1314,501.4814,501.488,549,200
10 abr 202414,496.1914,633.8514,433.4014,517.9914,517.999,179,000
09 abr 202414,475.2814,551.5414,434.4714,459.5814,459.587,714,900
08 abr 202414,327.9614,507.8314,305.0014,499.2314,499.237,422,100
05 abr 202414,331.7314,332.0014,216.8614,305.6914,305.696,867,900
04 abr 202414,284.3014,436.9014,284.3014,431.8014,431.807,319,400
03 abr 202414,168.6214,284.6614,061.6914,284.6614,284.666,216,200
02 abr 202414,307.0314,416.0914,154.9514,154.9614,154.968,880,700
28 mar 202414,431.9414,441.6714,243.9914,294.6214,294.628,582,900
27 mar 202414,243.2314,411.2214,243.2314,410.1314,410.138,702,200
26 mar 202414,129.7614,251.6214,129.7614,250.0214,250.026,976,900
25 mar 202413,986.8514,104.6913,986.6314,092.5914,092.597,099,300
22 mar 202413,968.6714,054.4113,959.5013,984.9813,984.987,511,900
21 mar 202413,932.8914,002.7913,911.5913,987.4813,987.489,041,700
20 mar 202413,824.0613,892.5313,770.4313,858.5913,858.598,115,300
19 mar 202413,851.7913,905.8213,804.8013,856.7713,856.779,861,600
18 mar 202413,960.9013,988.3113,878.2913,881.2113,881.217,327,100
15 mar 202413,918.4113,975.3013,906.5413,906.5413,906.5417,865,700
14 mar 202413,998.9014,045.2013,914.0713,914.0713,914.078,080,200
13 mar 202414,032.7014,053.9213,999.7614,002.9514,002.957,648,400
12 mar 202413,856.6614,017.9813,856.4313,999.9513,999.956,884,600
11 mar 202413,809.7213,827.6613,757.3313,824.9713,824.978,026,300
08 mar 202413,954.2513,954.2513,873.1113,873.1113,873.11-
07 mar 202413,842.7613,985.2213,769.5513,957.6813,957.68-
06 mar 202413,711.6113,880.4413,711.6113,866.8113,866.81-
05 mar 202413,726.4113,773.6413,692.9913,713.3913,713.39-
04 mar 202413,877.8613,919.2613,754.9813,785.1313,785.13-
01 mar 202413,832.5913,865.2713,754.9413,857.0413,857.04-
29 feb 202413,768.4513,841.2113,759.8313,772.3913,772.39-
28 feb 202413,901.9013,901.9013,713.3813,768.7113,768.71-
27 feb 202413,757.1413,892.8213,730.7813,884.1213,884.12-
26 feb 202413,752.1213,760.7013,702.4913,740.6113,740.61-
23 feb 202413,837.4513,843.9713,722.1213,765.6613,765.66-
22 feb 202413,808.4713,892.1813,782.6013,824.7613,824.76-
21 feb 202413,714.1913,758.2113,689.6813,725.5113,725.51-
20 feb 202413,760.8413,778.0213,697.1513,720.1713,720.17-
19 feb 2024------
16 feb 202413,868.7113,969.5913,849.4313,882.8413,882.84-
15 feb 202413,917.3413,931.0313,809.1413,827.6613,827.66-
14 feb 202413,669.7613,859.1613,669.7613,836.1613,836.16-
13 feb 202413,863.2113,863.3513,631.8313,707.9513,707.95-
12 feb 202413,733.8613,884.1113,729.5613,884.1113,884.11-
09 feb 202413,852.9213,852.9213,701.7813,701.9813,701.98-
08 feb 202413,741.1313,848.4613,741.1313,825.4713,825.47-
07 feb 202413,985.4613,990.4613,697.8313,697.8313,697.83-
06 feb 202413,801.3913,966.3713,799.1113,948.4713,948.47-
05 feb 202413,728.4313,822.0513,636.3313,796.3213,796.32-
02 feb 202413,831.3513,909.8613,703.0913,707.6913,707.69-
01 feb 202413,805.0913,863.1913,750.6513,754.1013,754.108,000
31 ene 202413,790.4513,881.1813,780.5913,836.0613,836.068,500
30 ene 202413,799.9213,822.5813,755.2913,797.3513,797.356,500
29 ene 202413,759.7213,778.2113,649.8913,761.1013,761.107,300
26 ene 202413,704.4013,792.2013,638.9613,782.5613,782.567,700
25 ene 202413,734.1313,740.2613,621.9213,711.5113,711.517,200
24 ene 202413,705.3613,781.3413,680.4213,750.7413,750.749,600
23 ene 202413,566.9013,653.3213,520.2113,590.2613,590.267,100
22 ene 202413,384.6313,544.1413,384.6313,518.3413,518.347,800
19 ene 202413,447.8813,476.3813,305.5213,345.5913,345.598,800
18 ene 202413,377.3113,445.5813,330.8913,405.0813,405.087,900
17 ene 202413,285.0813,354.1513,230.2513,345.5313,345.5310,600
16 ene 202413,435.6013,472.5613,366.1113,446.1613,446.168,600
15 ene 202413,567.1613,592.0813,466.3813,484.4913,484.496,400
12 ene 202413,471.0613,623.4113,471.0613,558.5713,558.577,700
11 ene 202413,612.3013,654.2913,395.4813,395.4813,395.488,400
10 ene 202413,682.1613,685.7013,583.0613,596.3313,596.336,300
09 ene 202413,737.8913,740.3813,638.7413,678.9413,678.946,700
08 ene 202413,540.3413,697.1213,411.0013,697.1213,697.126,700
05 ene 202413,529.1313,568.6713,380.5713,534.0613,534.066,500
04 ene 202413,435.4713,573.3813,432.3113,573.3813,573.386,600
03 ene 202413,814.4713,814.4713,431.4213,440.6813,440.689,000
02 ene 202414,025.2014,067.8713,781.9113,821.1913,821.198,000
29 dic 202313,931.1413,972.2713,915.0413,960.3613,960.363,900
28 dic 202313,972.0013,983.5213,885.0113,927.8813,927.886,700
27 dic 202313,842.3813,934.5813,842.2513,934.5813,934.586,700
22 dic 202313,755.9313,805.8313,708.0813,799.6413,799.647,100
21 dic 202313,748.7913,779.5713,662.2213,761.8713,761.8711,100
20 dic 202313,769.3313,855.3013,728.5313,855.3013,855.3011,900
19 dic 202313,563.9513,742.4013,563.9513,732.0913,732.099,400
18 dic 202313,541.3113,583.4213,513.7513,576.4713,576.478,300
15 dic 202313,599.0513,728.4113,568.3613,617.4813,617.4828,300
14 dic 202313,300.7713,578.9513,300.7713,534.5313,534.5323,900
13 dic 202313,140.7913,194.9913,074.3913,074.3913,074.3911,500
12 dic 202313,259.3513,259.3513,103.6313,145.3413,145.3410,200
11 dic 202313,175.4613,255.8713,138.0013,249.7913,249.798,400
08 dic 202313,094.0413,198.6913,094.0413,167.4113,167.4110,500
07 dic 202313,182.4513,182.4513,048.3413,106.3613,106.369,000
06 dic 202313,225.1013,281.1113,161.1113,254.5813,254.589,600
05 dic 202313,062.4113,233.5213,052.7513,210.8513,210.8510,500
04 dic 202313,220.6413,296.6913,050.5213,071.4313,071.4312,800
01 dic 202313,128.7013,189.8713,042.1213,189.8713,189.8712,100
*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...