SDAX PERFORMANCEINDEX (^SDAXI)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

10,261.40

-270.12

(-2.56%)

Al cierre: 05:54PM CEST

Periodo de tiempo:

30 sept 2021 - 30 sept 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2022	10,510.91	10,513.73	10,188.18	10,261.40	10,261.40	-
28 sept 2022	10,425.97	10,531.52	10,200.21	10,531.52	10,531.52	-
27 sept 2022	10,570.56	10,747.27	10,523.22	10,523.22	10,523.22	-
26 sept 2022	10,434.10	10,648.51	10,387.58	10,507.91	10,507.91	-
23 sept 2022	10,889.12	10,889.12	10,454.82	10,507.96	10,507.96	-
22 sept 2022	11,072.41	11,125.44	10,910.42	10,910.42	10,910.42	-
21 sept 2022	11,116.53	11,281.70	11,110.47	11,280.21	11,280.21	-
20 sept 2022	11,420.67	11,465.66	11,157.06	11,231.27	11,231.27	-
19 sept 2022	11,396.25	11,399.44	11,233.98	11,375.01	11,375.01	-
16 sept 2022	11,433.24	11,467.40	11,304.13	11,421.82	11,421.82	-
15 sept 2022	11,676.69	11,702.82	11,529.08	11,549.02	11,549.02	-
14 sept 2022	11,713.40	11,827.85	11,600.15	11,656.37	11,656.37	-
13 sept 2022	12,167.48	12,177.06	11,767.83	11,767.83	11,767.83	-
12 sept 2022	12,030.37	12,178.39	12,030.37	12,145.11	12,145.11	-
09 sept 2022	11,799.95	11,973.45	11,799.95	11,961.19	11,961.19	-
08 sept 2022	11,750.91	11,803.53	11,576.45	11,750.37	11,750.37	-
07 sept 2022	11,590.43	11,710.73	11,553.70	11,684.61	11,684.61	-
06 sept 2022	11,630.69	11,779.24	11,584.60	11,655.40	11,655.40	-
05 sept 2022	11,668.46	11,677.95	11,546.81	11,618.12	11,618.12	-
02 sept 2022	11,694.41	11,878.60	11,645.15	11,876.11	11,876.11	-
01 sept 2022	11,783.04	11,783.04	11,561.56	11,586.43	11,586.43	-
31 ago 2022	11,980.51	11,980.51	11,860.68	11,864.53	11,864.53	-
30 ago 2022	11,947.08	12,107.43	11,870.94	11,944.98	11,944.98	-
29 ago 2022	11,879.49	12,010.45	11,818.17	11,940.47	11,940.47	-
26 ago 2022	12,302.05	12,323.95	11,960.90	11,978.22	11,978.22	-
25 ago 2022	12,368.34	12,397.05	12,234.11	12,266.73	12,266.73	-
24 ago 2022	12,190.43	12,282.64	12,081.35	12,275.87	12,275.87	-
23 ago 2022	12,196.68	12,333.15	12,183.60	12,235.07	12,235.07	-
22 ago 2022	12,575.93	12,602.42	12,253.71	12,268.42	12,268.42	-
19 ago 2022	12,887.48	12,887.48	12,652.24	12,653.93	12,653.93	-
18 ago 2022	12,914.07	13,010.70	12,899.42	12,951.31	12,951.31	-
17 ago 2022	13,222.16	13,239.45	12,905.87	12,907.01	12,907.01	-
16 ago 2022	13,206.49	13,260.45	13,121.83	13,207.33	13,207.33	-
15 ago 2022	13,270.54	13,288.37	13,139.24	13,178.11	13,178.11	-
12 ago 2022	13,217.25	13,232.03	13,159.90	13,229.37	13,229.37	-
11 ago 2022	13,191.06	13,270.08	13,151.03	13,196.66	13,196.66	-
10 ago 2022	12,752.80	13,114.34	12,687.13	13,114.34	13,114.34	-
09 ago 2022	13,041.97	13,108.02	12,766.38	12,809.00	12,809.00	-
08 ago 2022	13,041.97	13,108.02	12,958.61	13,050.39	13,050.39	-
05 ago 2022	13,168.84	13,174.76	12,928.90	12,966.92	12,966.92	-
04 ago 2022	13,077.57	13,246.16	13,047.87	13,164.98	13,164.98	-
03 ago 2022	12,778.86	13,058.74	12,773.90	13,052.71	13,052.71	-
02 ago 2022	12,858.16	12,858.16	12,648.47	12,783.64	12,783.64	-
01 ago 2022	12,860.37	12,939.98	12,808.12	12,884.88	12,884.88	-
29 jul 2022	12,677.05	12,848.53	12,677.05	12,811.49	12,811.49	-
28 jul 2022	12,501.50	12,619.63	12,491.81	12,592.02	12,592.02	-
27 jul 2022	12,293.31	12,437.78	12,258.53	12,437.11	12,437.11	-
26 jul 2022	12,467.55	12,467.55	12,267.36	12,272.12	12,272.12	-
25 jul 2022	12,523.14	12,627.99	12,471.59	12,508.34	12,508.34	-
22 jul 2022	12,557.39	12,651.06	12,446.37	12,570.31	12,570.31	-
21 jul 2022	12,518.90	12,609.66	12,425.31	12,550.24	12,550.24	-
20 jul 2022	12,457.56	12,563.36	12,380.13	12,526.60	12,526.60	-
19 jul 2022	12,149.94	12,426.95	12,033.56	12,426.27	12,426.27	-
18 jul 2022	12,049.58	12,227.04	12,049.58	12,219.06	12,219.06	-
15 jul 2022	11,839.39	11,998.78	11,772.09	11,998.78	11,998.78	-
14 jul 2022	11,990.85	12,058.65	11,703.99	11,778.34	11,778.34	-
13 jul 2022	12,092.03	12,101.47	11,842.90	12,005.55	12,005.55	-
12 jul 2022	12,090.16	12,160.97	11,945.98	12,141.69	12,141.69	-
11 jul 2022	12,144.63	12,351.78	12,131.25	12,177.51	12,177.51	-
08 jul 2022	12,190.60	12,362.63	12,154.69	12,362.63	12,362.63	-
07 jul 2022	11,970.99	12,215.52	11,953.93	12,208.28	12,208.28	-
06 jul 2022	11,645.37	11,911.33	11,645.37	11,882.84	11,882.84	-
05 jul 2022	11,914.40	11,996.54	11,525.90	11,577.00	11,577.00	-
04 jul 2022	11,988.25	11,995.06	11,845.57	11,854.13	11,854.13	-
01 jul 2022	11,797.65	11,995.34	11,733.71	11,930.60	11,930.60	-
30 jun 2022	11,954.72	11,957.46	11,688.84	11,881.19	11,881.19	-
29 jun 2022	12,244.84	12,263.41	12,036.67	12,075.58	12,075.58	-
28 jun 2022	12,390.09	12,496.64	12,362.76	12,375.70	12,375.70	-
27 jun 2022	12,246.04	12,459.04	12,246.04	12,343.28	12,343.28	-
24 jun 2022	12,044.31	12,220.38	11,993.05	12,175.86	12,175.86	-
23 jun 2022	12,257.21	12,257.21	11,942.26	12,015.48	12,015.48	-
22 jun 2022	12,260.89	12,351.43	12,042.14	12,281.11	12,281.11	-
21 jun 2022	12,452.01	12,582.17	12,445.47	12,465.13	12,465.13	-
20 jun 2022	12,284.76	12,403.97	12,194.51	12,403.97	12,403.97	-
17 jun 2022	12,051.52	12,313.90	12,051.52	12,254.39	12,254.39	-
16 jun 2022	12,481.85	12,511.82	12,008.21	12,048.97	12,048.97	-
15 jun 2022	12,401.68	12,524.80	12,365.54	12,501.71	12,501.71	-
14 jun 2022	12,611.44	12,673.15	12,321.78	12,322.05	12,322.05	-
13 jun 2022	12,859.97	12,913.41	12,508.87	12,558.03	12,558.03	-
10 jun 2022	13,491.06	13,491.06	13,081.66	13,081.66	13,081.66	-
09 jun 2022	13,834.15	13,834.15	13,564.69	13,565.11	13,565.11	-
08 jun 2022	13,930.81	13,955.18	13,835.74	13,889.24	13,889.24	-
07 jun 2022	13,914.45	13,918.49	13,751.59	13,894.84	13,894.84	-
06 jun 2022	13,866.88	14,027.86	13,866.06	13,987.22	13,987.22	-
03 jun 2022	13,975.49	13,992.34	13,794.19	13,814.14	13,814.14	-
02 jun 2022	13,734.00	13,874.00	13,730.99	13,873.24	13,873.24	-
01 jun 2022	13,858.45	13,865.14	13,667.15	13,710.60	13,710.60	-
31 may 2022	13,951.83	13,951.83	13,769.23	13,787.91	13,787.91	-
30 may 2022	13,815.08	13,966.10	13,815.08	13,960.34	13,960.34	-
27 may 2022	13,585.88	13,707.01	13,531.19	13,695.42	13,695.42	-
26 may 2022	13,285.62	13,549.59	13,266.01	13,549.59	13,549.59	-
25 may 2022	13,302.24	13,331.17	13,099.07	13,279.43	13,279.43	-
24 may 2022	13,353.13	13,386.77	13,227.46	13,245.27	13,245.27	-
23 may 2022	13,340.34	13,473.70	13,294.49	13,430.07	13,430.07	-
20 may 2022	13,216.03	13,390.80	13,153.65	13,197.31	13,197.31	-
19 may 2022	13,064.89	13,145.44	12,911.72	13,145.44	13,145.44	-
18 may 2022	13,401.08	13,437.10	13,188.83	13,191.64	13,191.64	-
17 may 2022	13,296.29	13,428.45	13,273.46	13,379.95	13,379.95	-
16 may 2022	13,180.52	13,220.68	13,075.24	13,186.44	13,186.44	-
13 may 2022	12,787.21	13,211.96	12,787.21	13,206.34	13,206.34	-
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...

S&P 5003,640.47-78.57(-2.11%)

Dow Jones29,225.61-458.13(-1.54%)

Nasdaq10,737.51-314.13(-2.84%)

Russell 20001,674.93-40.31(-2.35%)

Petróleo81.61+0.38(+0.47%)

Oro1,671.40+2.80(+0.17%)

SDAX PERFORMANCEINDEX (^SDAXI)

S&P 500
3,640.47
-78.57(-2.11%)

Dow Jones
29,225.61
-458.13(-1.54%)

Nasdaq
10,737.51
-314.13(-2.84%)

Russell 2000
1,674.93
-40.31(-2.35%)

Petróleo
81.61
+0.38(+0.47%)

Oro
1,671.40
+2.80(+0.17%)