U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
16 sept 202211,433.2411,467.4011,304.1311,421.8211,421.82-
15 sept 202211,676.6911,702.8211,529.0811,549.0211,549.02-
14 sept 202211,713.4011,827.8511,600.1511,656.3711,656.37-
13 sept 202212,167.4812,177.0611,767.8311,767.8311,767.83-
12 sept 202212,030.3712,178.3912,030.3712,145.1112,145.11-
09 sept 202211,799.9511,973.4511,799.9511,961.1911,961.19-
08 sept 202211,750.9111,803.5311,576.4511,750.3711,750.37-
07 sept 202211,590.4311,710.7311,553.7011,684.6111,684.61-
06 sept 202211,630.6911,779.2411,584.6011,655.4011,655.40-
05 sept 202211,668.4611,677.9511,546.8111,618.1211,618.12-
02 sept 202211,694.4111,878.6011,645.1511,876.1111,876.11-
01 sept 202211,783.0411,783.0411,561.5611,586.4311,586.43-
31 ago 202211,980.5111,980.5111,860.6811,864.5311,864.53-
30 ago 202211,947.0812,107.4311,870.9411,944.9811,944.98-
29 ago 202211,879.4912,010.4511,818.1711,940.4711,940.47-
26 ago 202212,302.0512,323.9511,960.9011,978.2211,978.22-
25 ago 202212,368.3412,397.0512,234.1112,266.7312,266.73-
24 ago 202212,190.4312,282.6412,081.3512,275.8712,275.87-
23 ago 202212,196.6812,333.1512,183.6012,235.0712,235.07-
22 ago 202212,575.9312,602.4212,253.7112,268.4212,268.42-
19 ago 202212,887.4812,887.4812,652.2412,653.9312,653.93-
18 ago 202212,914.0713,010.7012,899.4212,951.3112,951.31-
17 ago 202213,222.1613,239.4512,905.8712,907.0112,907.01-
16 ago 202213,206.4913,260.4513,121.8313,207.3313,207.33-
15 ago 202213,270.5413,288.3713,139.2413,178.1113,178.11-
12 ago 202213,217.2513,232.0313,159.9013,229.3713,229.37-
11 ago 202213,191.0613,270.0813,151.0313,196.6613,196.66-
10 ago 202212,752.8013,114.3412,687.1313,114.3413,114.34-
09 ago 202213,041.9713,108.0212,766.3812,809.0012,809.00-
08 ago 202213,041.9713,108.0212,958.6113,050.3913,050.39-
05 ago 202213,168.8413,174.7612,928.9012,966.9212,966.92-
04 ago 202213,077.5713,246.1613,047.8713,164.9813,164.98-
03 ago 202212,778.8613,058.7412,773.9013,052.7113,052.71-
02 ago 202212,858.1612,858.1612,648.4712,783.6412,783.64-
01 ago 202212,860.3712,939.9812,808.1212,884.8812,884.88-
29 jul 202212,677.0512,848.5312,677.0512,811.4912,811.49-
28 jul 202212,501.5012,619.6312,491.8112,592.0212,592.02-
27 jul 202212,293.3112,437.7812,258.5312,437.1112,437.11-
26 jul 202212,467.5512,467.5512,267.3612,272.1212,272.12-
25 jul 202212,523.1412,627.9912,471.5912,508.3412,508.34-
22 jul 202212,557.3912,651.0612,446.3712,570.3112,570.31-
21 jul 202212,518.9012,609.6612,425.3112,550.2412,550.24-
20 jul 202212,457.5612,563.3612,380.1312,526.6012,526.60-
19 jul 202212,149.9412,426.9512,033.5612,426.2712,426.27-
18 jul 202212,049.5812,227.0412,049.5812,219.0612,219.06-
15 jul 202211,839.3911,998.7811,772.0911,998.7811,998.78-
14 jul 202211,990.8512,058.6511,703.9911,778.3411,778.34-
13 jul 202212,092.0312,101.4711,842.9012,005.5512,005.55-
12 jul 202212,090.1612,160.9711,945.9812,141.6912,141.69-
11 jul 202212,144.6312,351.7812,131.2512,177.5112,177.51-
08 jul 202212,190.6012,362.6312,154.6912,362.6312,362.63-
07 jul 202211,970.9912,215.5211,953.9312,208.2812,208.28-
06 jul 202211,645.3711,911.3311,645.3711,882.8411,882.84-
05 jul 202211,914.4011,996.5411,525.9011,577.0011,577.00-
04 jul 202211,988.2511,995.0611,845.5711,854.1311,854.13-
01 jul 202211,797.6511,995.3411,733.7111,930.6011,930.60-
30 jun 202211,954.7211,957.4611,688.8411,881.1911,881.19-
29 jun 202212,244.8412,263.4112,036.6712,075.5812,075.58-
28 jun 202212,390.0912,496.6412,362.7612,375.7012,375.70-
27 jun 202212,246.0412,459.0412,246.0412,343.2812,343.28-
24 jun 202212,044.3112,220.3811,993.0512,175.8612,175.86-
23 jun 202212,257.2112,257.2111,942.2612,015.4812,015.48-
22 jun 202212,260.8912,351.4312,042.1412,281.1112,281.11-
21 jun 202212,452.0112,582.1712,445.4712,465.1312,465.13-
20 jun 202212,284.7612,403.9712,194.5112,403.9712,403.97-
17 jun 202212,051.5212,313.9012,051.5212,254.3912,254.39-
16 jun 202212,481.8512,511.8212,008.2112,048.9712,048.97-
15 jun 202212,401.6812,524.8012,365.5412,501.7112,501.71-
14 jun 202212,611.4412,673.1512,321.7812,322.0512,322.05-
13 jun 202212,859.9712,913.4112,508.8712,558.0312,558.03-
10 jun 202213,491.0613,491.0613,081.6613,081.6613,081.66-
09 jun 202213,834.1513,834.1513,564.6913,565.1113,565.11-
08 jun 202213,930.8113,955.1813,835.7413,889.2413,889.24-
07 jun 202213,914.4513,918.4913,751.5913,894.8413,894.84-
06 jun 202213,866.8814,027.8613,866.0613,987.2213,987.22-
03 jun 202213,975.4913,992.3413,794.1913,814.1413,814.14-
02 jun 202213,734.0013,874.0013,730.9913,873.2413,873.24-
01 jun 202213,858.4513,865.1413,667.1513,710.6013,710.60-
31 may 202213,951.8313,951.8313,769.2313,787.9113,787.91-
30 may 202213,815.0813,966.1013,815.0813,960.3413,960.34-
27 may 202213,585.8813,707.0113,531.1913,695.4213,695.42-
26 may 202213,285.6213,549.5913,266.0113,549.5913,549.59-
25 may 202213,302.2413,331.1713,099.0713,279.4313,279.43-
24 may 202213,353.1313,386.7713,227.4613,245.2713,245.27-
23 may 202213,340.3413,473.7013,294.4913,430.0713,430.07-
20 may 202213,216.0313,390.8013,153.6513,197.3113,197.31-
19 may 202213,064.8913,145.4412,911.7213,145.4413,145.44-
18 may 202213,401.0813,437.1013,188.8313,191.6413,191.64-
17 may 202213,296.2913,428.4513,273.4613,379.9513,379.95-
16 may 202213,180.5213,220.6813,075.2413,186.4413,186.44-
13 may 202212,787.2113,211.9612,787.2113,206.3413,206.34-
*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...