U.S. markets open in 6 hours 17 minutes

SDAX PERFORMANCEINDEX (^SDAXI)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
13,071.43-118.44 (-0.90%)
A partir del 05:54PM CET. Mercado abierto.
Periodo de tiempo:
05 dic 2022 - 05 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 dic 202313,220.6413,296.6913,050.5213,071.4313,071.43-
01 dic 202313,128.7013,189.8713,042.1213,189.8713,189.8712,100
30 nov 202313,220.9713,240.5213,061.7113,084.7413,084.7425,800
29 nov 202313,038.3413,252.6413,038.3413,229.2613,229.2616,200
28 nov 202313,007.2813,032.8012,902.7113,032.8013,032.808,900
27 nov 202313,044.8213,088.0613,005.6413,028.8113,028.819,500
24 nov 202313,036.6213,065.0712,988.3613,054.0413,054.047,800
23 nov 202313,014.3213,030.6812,962.4013,019.5413,019.545,300
22 nov 202312,953.4913,041.2212,953.4913,016.2613,016.268,000
21 nov 202313,243.7013,257.1612,950.7212,950.7212,950.7211,900
20 nov 202313,251.3313,267.3113,188.7613,251.5613,251.567,500
17 nov 202313,097.7713,272.6913,095.1413,209.9113,209.9111,800
16 nov 202313,271.5413,273.8413,049.4313,051.3313,051.3310,900
15 nov 202313,264.2213,402.4313,235.6813,268.4313,268.4315,600
14 nov 202312,848.0413,253.5412,827.9413,253.5413,253.5417,100
13 nov 202312,824.0312,861.0512,784.8412,824.2012,824.209,100
10 nov 202312,854.5912,854.5912,695.5412,767.8012,767.8011,100
09 nov 202312,764.7612,984.4512,764.7612,948.4112,948.4111,500
08 nov 202312,684.3212,807.5712,665.1812,728.5012,728.5014,500
07 nov 202312,732.2412,766.1012,673.6812,731.3812,731.3811,000
06 nov 202312,994.0813,014.1012,760.7412,773.6712,773.6714,000
03 nov 202312,748.4712,999.5612,748.4712,949.7112,949.7112,900
02 nov 202312,422.4712,753.8512,422.4712,666.3912,666.3913,000
01 nov 202312,345.0512,350.8612,204.2612,319.3112,319.318,500
31 oct 202312,126.4312,290.8112,126.4312,277.1712,277.1710,900
30 oct 202312,154.4012,208.9812,066.4312,075.6812,075.688,100
27 oct 202312,170.7112,218.5112,112.9312,131.5112,131.518,800
26 oct 202311,989.0612,197.6411,973.7312,130.2812,130.2810,800
25 oct 202312,363.3112,363.3112,062.4112,084.5212,084.5210,200
24 oct 202312,247.0312,389.5212,247.0312,331.6912,331.699,800
23 oct 202312,277.2712,306.5412,061.3212,213.8812,213.8815,500
20 oct 202312,288.9212,367.5812,253.1412,273.8412,273.8411,900
19 oct 202312,553.0112,587.1212,388.0612,391.9212,391.9221,100
18 oct 202312,739.1812,739.1812,626.0612,635.1912,635.1914,700
17 oct 202312,655.4912,760.6312,609.4512,728.7012,728.7012,200
16 oct 202312,622.3412,701.6312,558.3612,666.1912,666.1910,400
13 oct 202312,771.6112,780.6512,592.6312,599.0712,599.0711,100
12 oct 202312,908.5212,979.9512,782.9312,786.3412,786.349,000
11 oct 202312,809.7812,889.8812,805.9812,844.0012,844.0010,100
10 oct 202312,674.6612,832.6812,674.6612,822.3912,822.3913,200
09 oct 202312,620.8712,663.4412,548.7312,588.7712,588.7712,800
06 oct 202312,579.3312,687.4212,521.8312,678.5012,678.5018,300
05 oct 202312,591.6412,693.0112,551.5912,559.0012,559.008,700
04 oct 202312,465.5312,584.7712,400.6112,564.2512,564.2513,200
03 oct 202312,707.1112,721.1312,545.4512,549.3812,549.389,700
02 oct 202312,918.4512,994.0312,739.5212,780.8312,780.8313,600
29 sept 202312,738.7312,982.2512,735.6012,875.7712,875.7718,300
28 sept 202312,544.9112,621.9312,511.5412,621.9312,621.938,500
27 sept 202312,542.1312,622.2612,535.3612,541.6212,541.6213,100
26 sept 202312,767.7012,767.7012,569.2212,569.2212,569.2219,400
25 sept 202312,913.9412,956.1112,720.8312,787.0112,787.0115,400
22 sept 202312,910.6312,976.3012,894.5912,953.2812,953.2811,600
21 sept 202313,114.1613,114.1612,956.5812,956.5812,956.5816,300
20 sept 202313,018.3313,192.4213,018.3313,178.8313,178.8315,400
19 sept 202312,931.1313,056.1712,916.4112,998.6312,998.6317,500
18 sept 202313,111.5313,122.1212,966.5912,968.3412,968.3417,200
15 sept 202313,274.1513,320.3913,104.2513,106.7913,106.7923,400
14 sept 202313,067.2613,220.7613,033.8613,209.6213,209.6214,400
13 sept 202312,999.4013,087.2912,994.5313,048.4313,048.4314,400
12 sept 202313,125.0213,142.4513,017.6313,034.5713,034.577,800
11 sept 202313,097.7113,169.8913,097.7113,153.3813,153.387,800
08 sept 202313,090.5213,115.3312,989.5413,080.1213,080.127,900
07 sept 202313,159.6613,180.6313,044.3113,083.6313,083.638,800
06 sept 202313,207.3113,258.5013,181.9613,211.0513,211.057,500
05 sept 202313,271.5513,316.9913,231.4013,231.8213,231.827,500
04 sept 202313,347.4013,410.4013,319.6213,322.8413,322.848,900
01 sept 202313,395.1913,395.1913,306.0213,324.2113,324.2113,700
31 ago 202313,287.8713,453.8813,287.8713,398.8013,398.8019,300
30 ago 202313,260.1513,318.7813,227.6613,278.4413,278.4422,400
29 ago 202313,186.9813,270.5813,167.8413,258.5213,258.5211,100
28 ago 202313,069.9413,141.6113,069.9413,130.3613,130.367,700
25 ago 202312,978.8313,077.5912,978.8312,999.7812,999.789,200
24 ago 202313,195.9313,261.6612,999.8212,999.8212,999.829,600
23 ago 202313,081.4913,109.3913,043.7413,101.9813,101.987,300
22 ago 202312,984.6613,084.9212,984.6613,049.6413,049.649,200
21 ago 202312,982.9013,045.2712,928.9412,928.9412,928.9411,500
18 ago 202312,964.1713,036.9312,889.4312,975.5412,975.5413,100
17 ago 202313,108.9613,108.9613,002.0013,010.8813,010.888,800
16 ago 202313,076.0313,171.9413,060.1713,156.6413,156.649,700
15 ago 202313,267.2513,267.2513,101.2313,124.8113,124.8113,200
14 ago 202313,203.9313,272.9613,179.3213,237.2213,237.2211,100
11 ago 202313,383.2213,401.7813,237.8213,237.8213,237.8212,200
10 ago 202313,396.0413,493.1713,393.3313,414.1213,414.1213,900
09 ago 202313,417.7513,473.4313,357.2713,364.9813,364.9813,000
08 ago 202313,437.6613,483.5513,334.5313,345.8513,345.8511,900
07 ago 202313,580.2913,647.4813,461.8313,481.3913,481.398,400
04 ago 202313,570.7813,631.8313,515.9113,626.7413,626.7412,100
03 ago 202313,507.8313,600.0013,468.9513,571.3913,571.3913,100
02 ago 202313,515.9313,636.4313,399.0113,568.3513,568.3516,200
01 ago 202313,725.2913,725.2913,624.0113,624.0113,624.019,600
31 jul 202313,690.8813,773.2313,670.0013,745.1213,745.129,400
28 jul 202313,708.6413,716.6913,634.7213,700.2513,700.2510,000
27 jul 202313,688.6213,815.7913,679.9613,737.4513,737.4510,600
26 jul 202313,707.5213,722.0113,584.8213,669.0113,669.018,900
25 jul 202313,718.2413,718.2413,643.9913,718.1513,718.159,100
24 jul 202313,645.9913,733.6713,645.9913,695.9513,695.9510,600
21 jul 202313,629.3513,687.9413,602.8213,682.8513,682.859,800
20 jul 202313,747.9713,771.6413,661.1013,686.6113,686.6114,400
19 jul 202313,675.4413,791.4013,675.4413,781.4113,781.4113,600
18 jul 202313,521.8013,641.7013,502.8713,631.1713,631.178,400
*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...