La bourse ferme dans 4 h 7 min

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
15 598,17-129,50 (-0,82 %)
À partir de 1:08PM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 202115 720,5215 736,9315 594,8815 598,1715 598,17-
17 juin 2021------
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
10 mars 202114 439,4514 560,9714 408,5214 540,2514 540,2595 715 700
09 mars 202114 345,5114 475,6514 309,3514 437,9414 437,94107 881 800
08 mars 202114 024,5714 402,9213 977,1314 380,9114 380,91109 071 900
05 mars 202113 958,5414 068,0313 868,2013 920,6913 920,6989 791 900
04 mars 202114 015,4414 095,8113 959,2714 056,3414 056,3484 620 900
03 mars 202114 130,8614 197,4913 979,7314 080,0314 080,0384 766 900
02 mars 202113 962,0714 101,7913 961,6214 039,8014 039,8063 307 700
01 mars 202113 962,4314 022,0213 873,8314 012,8214 012,8269 566 200
26 févr. 202113 685,8013 881,2613 673,0713 786,2913 786,29104 069 400
25 févr. 202114 045,0214 051,0113 879,1713 879,3313 879,3395 431 900
24 févr. 202113 855,8513 998,3013 855,8513 976,0013 976,0068 922 400
23 févr. 202113 984,9813 989,2413 664,7113 864,8113 864,8188 194 700
22 févr. 202113 858,5613 975,0813 802,5513 950,0413 950,0466 035 300
19 févr. 202113 941,4014 026,1813 892,7213 993,2313 993,2372 974 000
18 févr. 202113 926,8413 961,0513 853,7713 886,9313 886,9367 920 700
17 févr. 202114 028,1014 036,9513 894,0613 909,2713 909,2781 266 800
16 févr. 202114 105,1314 130,7414 049,9814 064,6014 064,6058 655 000
15 févr. 202114 109,0714 131,2114 074,2514 109,4814 109,4849 898 700
12 févr. 202113 976,1314 050,9613 916,7314 049,8914 049,8957 699 700
11 févr. 202113 958,3914 053,0613 916,6314 040,9114 040,9153 851 500
10 févr. 202114 063,1214 063,1213 830,1213 932,9713 932,9767 411 900
09 févr. 202114 055,6014 061,6113 962,1414 011,8014 011,8058 414 500
08 févr. 202114 156,8414 169,4914 056,5514 059,9114 059,9161 532 900
05 févr. 202114 061,6914 114,4414 013,1314 056,7214 056,7276 254 800
04 févr. 202113 971,9414 069,8913 955,7014 060,2914 060,2983 865 200
03 févr. 202113 986,7213 988,1513 866,3913 933,6313 933,6382 152 900
02 févr. 202113 724,1213 844,9413 693,9313 835,1613 835,1678 714 700
01 févr. 202113 559,9413 648,0513 518,4513 622,0213 622,0265 321 300
29 janv. 202113 474,2013 593,0313 403,7413 432,8713 432,87103 416 500
28 janv. 202113 500,6413 698,5413 310,9513 665,9313 665,9390 778 400
27 janv. 202113 827,4713 851,8413 475,0313 620,4613 620,46105 224 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...