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
  -17,64 -0,13% 13.165,89 13.188,07 13.146,05 13.148,52 13.183,53 11:44:46
more quote information »

DAX Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche12.897,4313.240,9212.864,680,0000000268,462,08%
1 Monat12.963,0913.240,9212.810,130,0000000202,81,56%
3 Monate12.550,9213.525,5612.518,220,0000000614,974,90%
6 Monate12.798,2613.525,5611.868,840,0000000367,632,87%
1 Jahr11.254,4713.525,5611.235,240,00000001.911,4216,98%
3 Jahre9.455,7413.525,568.699,290,00000003.710,1539,24%
5 Jahre7.675,3313.525,567.418,360,00000005.490,5671,54%

DAX 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
12 Dez 201713.183,52959,88+0,46%13.079,85913.183,830
11 Dez 201713.123,649-30,05-0,23%13.112,8213.192,4190
08 Dez 201713.153,7108,55+0,83%13.136,7813.240,9190
07 Dez 201713.045,1546,30+0,36%12.98913.083,080
06 Dez 201712.998,85-49,69-0,38%12.864,67913.033,750
05 Dez 201713.048,54-10,01-0,08%12.960,58913.094,3790
04 Dez 201713.058,549197,06+1,53%12.974,3213.117,750
01 Dez 201712.861,49-162,49-1,25%12.810,1313.064,290
30 Nov 201713.023,979-37,89-0,29%13.023,97913.177,570
29 Nov 201713.061,872,34+0,02%13.037,33913.196,1490
28 Nov 201713.059,5359,33+0,46%12.966,37913.071,0090
27 Nov 201713.000,199-59,64-0,46%12.989,3713.117,760
24 Nov 201713.059,83951,29+0,39%12.981,6813.160,8090
23 Nov 201713.008,549-6,49-0,05%12.921,14913.049,080
22 Nov 201713.015,041-152,5-1,16%13.008,96913.191,9590
21 Nov 201713.167,54108,88+0,83%13.026,7713.209,0090
20 Nov 201713.058,6664,93+0,50%12.926,1313.085,1680
17 Nov 201712.993,729-53,49-0,41%12.984,66913.089,720
16 Nov 201713.047,21970,85+0,55%13.008,0213.071,940
15 Nov 201712.976,37-57,11-0,44%12.847,8812.996,120
14 Nov 201713.033,479-40,94-0,31%13.000,14913.139,2690
13 Nov 201713.074,419-53,05-0,4%12.960,64913.163,9390
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:31 V: D:20171213 10:59:47