Marchés français ouverture 3 h 15 min

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
15 568,73+24,34 (+0,16 %)
À la clôture : 5:54PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 août 202115 631,7015 702,8915 511,2515 568,7315 568,7353 799 800
30 juil. 202115 493,7415 613,6615 440,8915 544,3915 544,3961 343 800
29 juil. 202115 608,8215 659,2215 563,6515 640,4715 640,4751 559 500
28 juil. 202115 538,7515 577,1315 497,1015 570,3615 570,3656 569 500
27 juil. 202115 537,8915 586,9015 423,5615 519,1315 519,1344 081 200
26 juil. 202115 586,6615 641,6115 544,9415 618,9815 618,9838 643 700
23 juil. 202115 603,6915 681,4115 583,6515 669,2915 669,2954 897 600
22 juil. 202115 533,2215 578,7515 471,4715 514,5415 514,5450 331 400
21 juil. 202115 239,9215 443,7615 194,5415 422,5015 422,5065 073 800
20 juil. 202115 234,8515 300,2915 091,9015 216,2715 216,2760 029 200
19 juil. 202115 420,1415 423,8415 048,5615 133,2015 133,2085 990 500
16 juil. 202115 682,7515 699,9315 476,9915 540,3115 540,3160 314 700
15 juil. 202115 737,3615 737,3615 592,0115 629,6615 629,6662 684 900
14 juil. 202115 733,1915 810,6815 717,8315 788,9815 788,9841 145 400
13 juil. 202115 769,5115 806,5715 747,5715 789,6415 789,6450 047 700
12 juil. 202115 675,4215 806,9015 631,8415 790,5115 790,5147 460 900
09 juil. 202115 497,9315 687,9315 479,4415 687,9315 687,9360 460 900
08 juil. 202115 584,7215 591,6515 304,4115 420,6415 420,6478 813 200
07 juil. 202115 606,9415 700,9515 604,5815 692,7115 692,7159 732 200
06 juil. 202115 615,0715 647,8815 466,6615 511,3815 511,3853 759 400
05 juil. 202115 628,4215 673,8815 535,2915 661,9715 661,9729 752 900
02 juil. 202115 644,8415 705,5315 616,4315 650,0915 650,0943 114 700
01 juil. 202115 624,2815 708,7815 488,4915 603,8115 603,8149 570 300
30 juin 202115 700,0615 709,3415 461,2015 531,0415 531,0463 950 700
29 juin 202115 565,8315 752,9315 555,4915 690,5915 690,5950 284 300
28 juin 202115 570,8015 668,0815 542,1715 554,1815 554,1843 947 600
25 juin 202115 584,9015 612,6615 533,4015 607,9715 607,9746 613 700
24 juin 202115 528,5515 606,8915 476,6715 589,2315 589,2352 474 600
23 juin 202115 674,3315 675,9015 456,3915 456,3915 456,3950 468 000
22 juin 202115 587,5715 652,7515 518,3115 636,3315 636,3353 060 800
21 juin 202115 391,5015 606,5715 309,4415 603,2415 603,2461 783 600
18 juin 202115 720,5215 736,9315 426,7615 448,0415 448,04126 347 100
17 juin 202115 655,3215 752,3415 649,2215 727,6715 727,6762 355 100
16 juin 202115 756,8315 759,6615 674,6115 710,5715 710,5758 585 900
15 juin 202115 744,7715 792,3515 714,9415 729,5215 729,5245 999 200
14 juin 202115 739,8915 802,6715 673,6415 673,6415 673,6446 556 300
11 juin 202115 583,2915 703,8415 548,3515 693,2715 693,2757 088 600
10 juin 202115 610,0815 637,9415 513,3615 571,2215 571,2256 997 400
09 juin 202115 642,7415 669,1415 505,1515 581,1415 581,1450 364 800
08 juin 202115 674,4115 727,2315 638,3215 640,6015 640,6054 921 800
07 juin 202115 661,5815 732,0615 614,1815 677,1515 677,1546 954 400
04 juin 202115 651,6915 705,8915 607,9215 692,9015 692,9044 669 100
03 juin 202115 591,5415 657,1515 477,3215 632,6715 632,6745 339 500
02 juin 202115 570,7715 631,0215 554,0215 602,7115 602,7151 678 400
01 juin 202115 513,1315 685,4015 512,3615 567,3615 567,3656 073 600
31 mai 202115 496,4815 499,6415 414,3815 421,1315 421,1336 495 900
28 mai 202115 443,1415 548,7215 435,7415 519,9815 519,9856 862 000
27 mai 202115 419,2015 490,0615 350,6715 406,7315 406,73119 417 800
26 mai 202115 520,4415 541,8615 407,4815 450,7215 450,7258 668 800
25 mai 202115 548,2915 568,6015 465,0915 465,0915 465,0992 981 200
21 mai 202115 411,0315 467,1915 364,4315 437,5115 437,5170 065 600
20 mai 202115 207,3215 370,2615 102,3515 370,2615 370,2665 602 300
19 mai 202115 238,8215 266,5314 961,2715 113,5615 113,5675 858 000
18 mai 202115 514,7215 538,0115 344,1015 386,5815 386,5865 843 300
17 mai 202115 432,3415 482,2315 353,6615 396,6215 396,6267 787 000
14 mai 202115 301,7415 417,2415 214,6815 416,6415 416,6469 232 200
13 mai 202114 967,8015 235,8914 816,3515 199,6815 199,6864 374 900
12 mai 202115 144,0415 226,3615 058,1115 150,2215 150,2279 302 600
11 mai 202115 253,3215 255,8915 006,7315 119,7515 119,7580 129 000
10 mai 202115 417,5315 419,4315 347,9615 400,4115 400,4165 162 200
07 mai 202115 348,3215 406,4115 290,2015 399,6515 399,6574 562 700
06 mai 202115 170,7715 281,4015 092,7715 196,7415 196,7477 036 200
05 mai 202114 969,6315 170,7814 963,7715 170,7815 170,7881 587 200
04 mai 202115 259,5015 260,7514 845,2714 856,4814 856,4889 422 100
03 mai 202115 191,7915 268,5615 111,3015 236,4715 236,4748 822 800
30 avr. 202115 204,3915 244,2615 135,9115 135,9115 135,9175 194 700
29 avr. 202115 326,2315 329,7215 085,0215 154,2015 154,2080 110 800
28 avr. 202115 320,4015 355,2815 266,6115 292,1815 292,1879 607 600
27 avr. 202115 282,8415 293,8915 186,7615 249,2715 249,2754 513 000
26 avr. 202115 297,9315 325,8915 237,0215 296,3415 296,3449 117 600
23 avr. 202115 267,7615 309,0915 149,3515 279,6215 279,6257 798 000
22 avr. 202115 252,0415 328,3315 230,2015 320,5215 320,5259 628 300
21 avr. 202115 179,9115 210,6915 071,7815 195,9715 195,9767 077 500
20 avr. 202115 361,1515 393,1315 109,5415 129,5115 129,5176 224 500
19 avr. 202115 496,8715 501,8415 368,1415 368,3915 368,3961 839 400
16 avr. 202115 277,8515 473,8315 274,2215 459,7515 459,7582 758 000
15 avr. 202115 238,6315 271,6915 227,6315 255,3315 255,3361 834 300
14 avr. 202115 253,5915 255,9215 191,5115 209,1515 209,1566 666 600
13 avr. 202115 244,6215 281,6515 184,9515 234,3615 234,3662 443 500
12 avr. 202115 238,8515 275,3315 212,2415 215,0015 215,0053 646 400
09 avr. 202115 198,1415 243,5615 157,2115 234,1615 234,1656 870 100
08 avr. 202115 236,4415 247,7815 144,1115 202,6815 202,6868 862 100
07 avr. 202115 221,2315 242,7315 160,2815 176,3615 176,3659 116 700
06 avr. 202115 289,9715 311,8615 209,9015 212,6815 212,6879 478 900
01 avr. 202115 053,7715 110,9215 032,5215 107,1715 107,1767 886 600
31 mars 202114 982,1215 026,4914 973,5915 008,3415 008,3476 061 700
30 mars 202114 897,6615 029,7014 890,2815 008,6115 008,6171 173 400
29 mars 202114 809,8014 845,4214 756,0414 817,7214 817,7271 106 000
26 mars 202114 714,5914 776,3214 693,9414 748,9414 748,9467 169 800
25 mars 202114 550,4014 621,3614 422,6514 621,3614 621,3680 104 500
24 mars 202114 543,5814 619,0414 523,1214 610,3914 610,3965 084 000
23 mars 202114 582,0714 707,3714 516,2214 662,0214 662,0273 296 400
22 mars 202114 551,1714 677,1214 539,2714 657,2114 657,2166 130 200
19 mars 202114 697,2614 747,5614 563,2114 621,0014 621,00207 441 200
18 mars 202114 673,7214 804,0114 669,9514 775,5214 775,52104 691 200
17 mars 202114 565,2914 601,6314 539,7014 596,6114 596,61759 600
16 mars 202114 519,7214 601,7914 511,3014 557,5814 557,58714 300
15 mars 202114 504,4914 572,2414 409,3514 461,4214 461,4262 766 600
12 mars 202114 492,4514 527,4214 450,7214 502,3914 502,3969 100 900
11 mars 202114 553,5414 595,0214 515,0714 569,3914 569,3974 066 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...