U.S. markets close in 5 hours 28 minutes

SDAX PERFORMANCEINDEX (^SDAXI)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
13,351.37-143.46 (-1.06%)
A partir del 04:17PM CET. Mercado abierto.
Periodo de tiempo:
06 feb 2022 - 06 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 feb 202313,417.0913,430.1413,301.8613,351.3713,351.37-
03 feb 202313,433.7813,503.6613,324.3513,494.8313,494.83-
02 feb 202313,264.3113,527.5013,264.3113,500.4513,500.45-
01 feb 202313,113.4813,235.3913,100.8213,163.1413,163.14-
31 ene 202313,044.4413,082.9812,944.9913,063.6313,063.63-
30 ene 202313,247.9913,249.1013,043.0613,102.2713,102.27-
27 ene 202313,252.5913,337.0213,197.7213,303.1513,303.15-
26 ene 202313,165.0813,292.6913,165.0813,233.4013,233.40-
25 ene 202313,196.3313,202.0313,064.9713,115.9213,115.92-
24 ene 202313,325.7813,341.1013,210.6813,222.2113,222.21-
23 ene 202313,238.9613,322.2713,210.9013,292.3113,292.31-
20 ene 202313,048.7013,164.6013,007.8613,158.1613,158.16-
19 ene 202313,302.6013,303.7413,004.5613,004.5613,004.56-
18 ene 202313,341.3413,501.4313,276.6713,382.7613,382.76-
17 ene 202313,256.3313,334.8913,193.3013,323.7813,323.78-
16 ene 202313,136.0913,271.3813,082.4613,257.1213,257.12-
13 ene 202313,009.8913,125.9012,985.8613,077.0013,077.00-
12 ene 202312,861.3513,003.2812,822.9712,982.8512,982.85-
11 ene 202312,684.1912,890.2712,684.1912,852.3412,852.34-
10 ene 202312,693.1912,693.1912,610.5112,649.3712,649.37-
09 ene 202312,543.8612,738.3912,543.8612,738.3912,738.39-
06 ene 202312,358.6612,502.9712,244.3812,498.4512,498.45-
05 ene 202312,399.6612,453.1512,341.7712,345.0412,345.04-
04 ene 202312,268.4612,408.0012,252.5012,408.0012,408.00-
03 ene 202312,090.9512,320.5812,090.9512,218.8312,218.83-
02 ene 202311,980.5412,116.1011,980.5412,084.5612,084.56-
30 dic 202211,993.9312,021.3511,925.7011,925.7011,925.70-
29 dic 202211,752.1812,015.2211,725.0412,015.2212,015.22-
28 dic 202211,839.8711,885.8111,781.1911,796.1311,796.13-
27 dic 202211,947.9611,994.1011,864.9111,896.2111,896.21-
23 dic 202211,835.0011,936.7711,801.3411,879.6511,879.65-
22 dic 202212,023.1512,059.3911,812.1811,832.7011,832.70-
21 dic 202211,798.8012,003.0911,798.8012,003.0912,003.09-
20 dic 202211,718.4611,800.3611,676.9611,764.7711,764.77-
19 dic 202211,764.7811,887.9011,764.7811,830.7611,830.76-
16 dic 202211,851.1111,866.1711,671.3711,761.1311,761.13-
15 dic 202212,099.9712,101.5011,884.2711,884.5511,884.55-
14 dic 202212,271.6212,271.6212,106.0212,186.3212,186.32-
13 dic 202212,210.8212,484.3312,123.4612,316.7812,316.78-
12 dic 202212,265.3712,270.4812,134.8312,192.8512,192.85-
09 dic 202212,330.1712,382.6712,256.9212,326.4012,326.40-
08 dic 202212,214.8512,336.4412,212.6312,291.3812,291.38-
07 dic 202212,253.1412,313.5612,206.8212,206.8212,206.82-
06 dic 202212,484.7412,484.7412,301.2212,325.5012,325.50-
05 dic 202212,664.4912,674.6112,530.4812,530.4812,530.48-
02 dic 202212,552.3212,703.4912,516.6412,670.7612,670.76-
01 dic 202212,574.9012,640.7112,500.9512,555.0112,555.01-
30 nov 202212,233.4012,382.9612,224.9212,382.9612,382.96-
29 nov 202212,325.6112,337.1812,208.9912,220.0712,220.07-
28 nov 202212,443.0612,466.4212,296.1012,331.1512,331.15-
25 nov 202212,567.0412,567.0412,429.0912,511.0512,511.05-
24 nov 202212,483.4212,637.5512,467.6712,582.6712,582.67-
23 nov 202212,444.4312,486.3912,349.5612,477.6212,477.62-
22 nov 202212,336.4212,479.5812,290.5612,412.0212,412.02-
21 nov 202212,436.5812,444.0212,327.3812,360.6812,360.68-
18 nov 202212,330.8712,487.0412,227.6712,471.8312,471.83-
17 nov 202212,272.3612,336.4912,146.4512,303.7012,303.70-
16 nov 202212,513.9812,513.9812,222.2912,248.2012,248.20-
15 nov 202212,614.3612,614.3612,435.2612,535.5712,535.57-
14 nov 202212,649.3212,649.3212,440.0012,569.3312,569.33-
11 nov 202212,383.9212,622.3212,348.9512,576.7012,576.70-
10 nov 202211,769.8212,265.1511,728.4212,265.1512,265.15-
09 nov 202211,896.1811,923.6011,811.8711,896.5811,896.58-
08 nov 202211,686.3211,935.7411,669.6011,935.7411,935.74-
07 nov 202211,383.4911,690.6011,380.8911,690.6011,690.60-
04 nov 202211,230.8411,467.8011,230.8411,415.4511,415.45-
03 nov 202211,161.2611,231.3611,088.6711,193.0111,193.01-
02 nov 202211,416.3511,421.4611,304.6011,304.6011,304.60-
01 nov 202211,385.5111,544.6711,357.6811,402.3311,402.33-
31 oct 202211,350.7411,354.4111,267.0211,283.6711,283.67-
28 oct 202211,338.4111,346.9911,233.9611,309.8411,309.84-
27 oct 202211,373.2411,460.7511,248.3011,423.7111,423.71-
26 oct 202211,181.6011,411.8311,131.4911,411.8311,411.83-
25 oct 202210,983.4711,186.1710,920.7311,186.1711,186.17-
24 oct 202210,867.7510,979.6510,770.5210,944.2610,944.26-
21 oct 202210,772.0910,870.2610,665.3610,803.5210,803.52-
20 oct 202210,746.9510,900.2910,667.9910,867.2510,867.25-
19 oct 202210,905.6510,905.6510,764.8910,800.5310,800.53-
18 oct 202210,838.4310,983.0010,838.4310,874.5610,874.56-
17 oct 202210,561.3010,778.9710,501.7310,760.6810,760.68-
14 oct 202210,664.0210,729.8310,513.3810,551.7810,551.78-
13 oct 202210,238.5710,492.2810,102.7510,482.2010,482.20-
12 oct 202210,394.4810,430.4210,274.0310,280.3310,280.33-
11 oct 202210,372.3610,432.3510,299.9210,419.9710,419.97-
10 oct 202210,412.1410,634.9910,408.2610,439.0010,439.00-
07 oct 202210,706.9110,721.7810,515.4810,527.5710,527.57-
06 oct 202210,879.9510,934.5010,722.6810,750.8310,750.83-
05 oct 202211,034.8511,086.6010,751.0610,808.2510,808.25-
04 oct 202210,835.6411,047.3110,808.7211,047.3111,047.31-
03 oct 202210,449.2910,656.2110,297.7010,648.8210,648.82-
30 sept 202210,296.3810,542.5810,294.6910,522.6910,522.69-
29 sept 202210,510.9110,513.7310,188.1810,261.4010,261.40-
28 sept 202210,425.9710,531.5210,200.2110,531.5210,531.52-
27 sept 202210,570.5610,747.2710,523.2210,523.2210,523.22-
26 sept 202210,434.1010,648.5110,387.5810,507.9110,507.91-
23 sept 202210,889.1210,889.1210,454.8210,507.9610,507.96-
22 sept 202211,072.4111,125.4410,910.4210,910.4210,910.42-
21 sept 202211,116.5311,281.7011,110.4711,280.2111,280.21-
20 sept 202211,420.6711,465.6611,157.0611,231.2711,231.27-
19 sept 202211,396.2511,399.4411,233.9811,375.0111,375.01-
*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...