Best deals to access real time data!
DEUTSCHE BöRSE
Monthly Subscription
for only
44,01 €
DAX UND DOW
Monthly Subscription
for only
11,75 €
Indici Deutsche Börse in tempo reale (Dax incluso)
Monthly Subscription
for only
11,99 €
VAT not included

DAX Index Historische Daten - DAX

Name Symbol Markt Aktientyp ISIN Beschreibung
Dax Performance-Index DAX Deutsche Börse Indices Index DE0008469008
  Änderung Änderung % Aktuell Hoch Niedrig Handelsbeginn Handelsende Zeit
  -38,27 -0,31% 12.165,19 12.178,09 12.080,74 12.103,51 12.203,46 17:35:30
more quote information »

DAX Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche11.961,612.301,411.934,920,0000000203,591,70%
1 Monat12.424,812.464,1211.934,920,0000000-259,61-2,09%
3 Monate12.604,412.951,5411.934,920,0000000-439,21-3,48%
6 Monate11.759,5712.951,5411.693,70,0000000405,623,45%
1 Jahr10.613,2312.951,5410.174,920,00000001.551,9614,62%
3 Jahre9.390,2912.951,548.354,970,00000002.774,929,55%
5 Jahre6.957,612.951,546.8710,00000005.207,5974,85%

DAX 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
18 Aug 201712.165,189-38,27-0,31%12.080,7412.178,0890
17 Aug 201712.203,459-60,4-0,49%12.184,26912.290,0490
16 Aug 201712.263,8686,82+0,71%12.240,8312.301,3990
15 Aug 201712.177,0411,92+0,10%12.156,8712.234,640
14 Aug 201712.165,12151,06+1,26%12.09712.195,430
11 Aug 201712.014,059-0,24+0,00%11.934,91912.046,890
10 Aug 201712.014,299-139,7-1,15%11.993,7312.158,9190
09 Aug 201712.154-138,05-1,12%12.100,1212.227,5190
08 Aug 201712.292,04934,88+0,28%12.184,58912.329,970
07 Aug 201712.257,17-40,55-0,33%12.225,76912.3360
04 Aug 201712.297,72143,00+1,18%12.123,6612.321,980
03 Aug 201712.154,719-26,76-0,22%12.099,1312.184,5990
02 Aug 201712.181,48-69,81-0,57%12.153,5412.2750
01 Aug 201712.251,289133,04+1,10%12.092,0612.302,3790
31 Jul 201712.118,25-44,45-0,37%12.097,35912.210,30
28 Jul 201712.162,7-49,34-0,4%12.098,56912.183,770
27 Jul 201712.212,04-93,07-0,76%12.176,01912.293,8990
26 Jul 201712.305,1140,80+0,33%12.255,7412.341,030
25 Jul 201712.264,30955,36+0,45%12.211,13912.301,6690
24 Jul 201712.208,95-31,11-0,25%12.142,00912.235,850
21 Jul 201712.240,06-207,19-1,66%12.190,88912.464,120
20 Jul 201712.447,25-4,8-0,04%12.392,1912.575,5190
19 Jul 201712.452,04921,66+0,17%12.418,66912.475,1690
Kürzlich von Ihnen besucht
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P:41 V: D:20170819 13:07:35