La bourse ferme dans 4 h 41 min

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
17 927,66-5,02 (-0,03 %)
À partir de 12:34PM CET. Marché ouvert.
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 mars 202417 932,1817 998,0417 914,4317 927,6617 927,66-
18 mars 202417 936,3118 015,4917 902,9217 932,6817 932,6863 024 300
15 mars 202417 938,1418 038,1117 926,7217 936,6517 936,65202 910 600
14 mars 202418 002,9718 039,0517 899,9317 942,0417 942,0493 590 600
13 mars 202417 984,5018 001,4217 939,5617 961,3817 961,3892 880 500
12 mars 202417 810,1517 973,2217 746,8917 965,1117 965,1191 388 300
11 mars 202417 690,9517 750,7217 662,5517 746,2717 746,2766 646 400
08 mars 202417 849,8517 860,5117 795,1317 814,5117 814,5167 940 300
07 mars 202417 648,8917 879,1117 619,4017 842,8517 842,8586 702 800
06 mars 202417 685,9217 745,1617 682,5117 716,7117 716,7191 487 700
05 mars 202417 682,7817 746,5717 643,1117 698,4017 698,4074 178 400
04 mars 202417 743,4417 756,3917 684,7317 716,1717 716,171 220 700
01 mars 202417 793,4717 816,5217 690,8917 735,0717 735,0785 782 600
29 févr. 202417 634,6117 742,4817 620,1117 678,1917 678,19102 738 500
28 févr. 202417 569,6117 605,6117 552,9817 601,2217 601,2256 644 500
27 févr. 202417 431,3717 563,4117 428,1717 556,4917 556,4959 725 400
26 févr. 202417 396,7417 460,5317 396,4017 423,2317 423,2353 156 400
23 févr. 202417 372,0117 443,7417 354,7617 419,3317 419,3376 799 700
22 févr. 202417 326,7617 429,6617 279,7317 370,4517 370,4586 130 500
21 févr. 202417 102,0817 157,9517 063,2517 118,1217 118,1259 403 800
20 févr. 202417 066,2317 084,8717 019,1517 068,4317 068,4362 710 700
19 févr. 202417 075,7417 098,6117 049,2217 092,2617 092,2643 224 700
16 févr. 202417 117,3717 198,4517 060,3817 117,4417 117,4476 375 500
15 févr. 202417 022,5417 089,1217 003,8217 046,6917 046,6983 791 100
14 févr. 202416 872,8916 957,7816 857,3416 945,4816 945,4853 717 300
13 févr. 202416 987,0916 991,6116 831,5316 880,8316 880,8362 956 700
12 févr. 202416 975,9917 042,7416 958,8017 037,3517 037,3553 286 500
09 févr. 202416 973,5816 993,1216 876,3616 926,5016 926,5061 639 700
08 févr. 202416 936,1417 029,5416 889,1316 963,8316 963,8367 419 300
07 févr. 202417 020,7717 021,5516 907,1516 921,9616 921,9693 039 700
06 févr. 202416 965,8917 049,5216 871,3217 033,2417 033,2475 544 200
05 févr. 202416 925,9716 972,6216 859,0016 904,0616 904,0669 935 700
02 févr. 202416 977,7517 004,5516 894,6716 918,2116 918,2185 847 300
01 févr. 202416 834,1316 915,9216 821,6016 859,0416 859,0489 451 400
31 janv. 202416 972,4716 991,8416 884,8716 903,7616 903,7684 388 500
30 janv. 202416 991,3716 999,5816 946,5616 972,3416 972,3461 107 500
29 janv. 202416 925,3916 941,7116 860,0516 941,7116 941,7165 956 600
26 janv. 202416 879,0116 967,7216 849,3116 961,3916 961,3984 664 200
25 janv. 202416 849,7616 916,6016 785,6916 906,9216 906,9262 016 700
24 janv. 202416 793,2716 921,4116 760,9216 889,9216 889,9274 569 200
23 janv. 202416 753,0916 753,0916 626,5916 627,0916 627,0964 365 600
22 janv. 202416 684,1016 705,4916 607,7216 683,3616 683,3667 438 700
19 janv. 202416 626,5316 647,8516 513,4616 555,1316 555,1366 146 800
18 janv. 202416 440,6616 579,1216 421,2016 567,3516 567,3572 318 600
17 janv. 202416 400,4216 435,6816 345,0216 431,6916 431,6971 437 800
16 janv. 202416 497,5416 581,9316 476,0916 571,6816 571,6873 101 900
15 janv. 202416 723,2416 736,1616 609,2216 622,2216 622,2247 795 000
12 janv. 202416 649,4516 752,2416 608,0016 704,5616 704,5662 163 000
11 janv. 202416 775,9216 839,4916 541,3816 547,0316 547,0372 206 800
10 janv. 202416 703,1216 753,6916 654,9916 689,8116 689,8161 300 900
09 janv. 202416 743,2716 743,2716 611,5316 688,3616 688,3659 798 500
08 janv. 202416 618,5116 716,4716 517,4916 716,4716 716,4755 073 400
05 janv. 202416 504,8816 645,8916 448,7116 594,2116 594,2166 762 900
04 janv. 202416 563,6916 626,8416 501,4016 617,2916 617,2965 869 400
03 janv. 202416 771,3516 784,0716 479,9216 538,3916 538,3970 845 800
02 janv. 202416 828,7516 963,4716 648,8016 769,3616 769,3659 893 300
29 déc. 202316 729,2616 758,5316 726,9716 751,6416 751,6426 861 900
28 déc. 202316 780,9516 783,7916 688,5216 701,5516 701,5536 091 600
27 déc. 202316 727,7716 775,7116 697,5816 742,0716 742,0737 678 900
22 déc. 202316 673,3016 735,3216 651,7816 706,1816 706,1846 295 300
21 déc. 202316 667,3116 708,3516 624,1616 687,4216 687,4257 871 300
20 déc. 202316 779,4116 789,9616 694,5616 733,0516 733,0563 366 400
19 déc. 202316 657,4416 750,5116 656,6416 744,4116 744,4159 217 500
18 déc. 202316 683,6916 744,2716 624,6516 650,5516 650,5556 720 400
15 déc. 202316 822,5016 890,1116 713,7016 751,4416 751,44173 711 500
14 déc. 202316 948,7917 003,2816 670,3516 752,2316 752,23141 290 100
13 déc. 202316 811,5616 836,4516 760,1216 766,0516 766,0565 413 500
12 déc. 202316 823,0116 837,1816 753,8116 791,7416 791,7467 862 500
11 déc. 202316 760,5916 817,8116 734,2716 794,4316 794,4366 736 100
08 déc. 202316 644,6216 782,7216 630,1816 759,2216 759,2277 814 500
07 déc. 202316 623,8916 655,3016 595,1116 628,9916 628,9976 803 200
06 déc. 202316 565,6516 727,0716 536,1216 656,4416 656,4478 581 700
05 déc. 202316 405,1416 551,3416 394,0216 533,1116 533,1163 916 000
04 déc. 202316 390,1716 455,6816 386,8016 404,7616 404,7652 149 300
01 déc. 202316 296,9216 399,0616 279,4516 397,5216 397,5268 139 400
30 nov. 202316 204,7416 262,9616 169,1116 215,4316 215,43108 532 100
29 nov. 202316 013,1616 208,9716 010,4816 166,4516 166,4569 366 600
28 nov. 202315 939,1915 993,4215 915,4015 992,6715 992,6760 601 100
27 nov. 202316 007,2616 039,4215 957,9615 966,3715 966,3750 564 800
24 nov. 202315 988,1916 041,1715 972,6716 029,4916 029,4946 227 600
23 nov. 202315 976,6216 005,4515 958,0615 994,7315 994,7338 717 400
22 nov. 202315 965,1315 998,4115 931,7415 957,8215 957,8258 757 800
21 nov. 202315 911,0215 948,0715 891,3115 900,5315 900,5370 926 900
20 nov. 202315 915,2415 929,9315 854,8215 901,3315 901,3393 605 500
17 nov. 202315 828,7815 952,4515 826,6715 919,1615 919,1681 125 800
16 nov. 202315 806,9115 862,0915 783,5115 786,6115 786,6168 438 900
15 nov. 202315 631,6715 759,8415 628,1915 748,1715 748,1791 670 700
14 nov. 202315 358,5915 632,4415 337,6015 614,4315 614,4398 894 400
13 nov. 202315 285,1215 346,7915 252,2715 345,0015 345,0065 170 400
10 nov. 202315 296,5815 309,5215 171,5815 234,3915 234,3977 014 100
09 nov. 202315 246,5015 364,4915 212,9915 352,5415 352,5468 377 100
08 nov. 202315 093,4815 287,7315 086,4115 229,6015 229,60107 586 700
07 nov. 202315 084,7915 194,5315 068,2515 152,6415 152,6462 049 600
06 nov. 202315 219,3215 223,4115 110,8415 135,9715 135,9759 212 500
03 nov. 202315 203,8015 269,5015 149,7215 189,2515 189,2593 603 800
02 nov. 202315 033,6515 202,4315 028,0315 143,6015 143,6089 446 500
01 nov. 202314 851,9614 949,5814 786,3214 923,2714 923,2763 588 700
31 oct. 202314 741,4414 829,6214 722,3814 810,3414 810,3475 370 200
30 oct. 202314 770,9514 798,0014 678,7314 716,5414 716,5476 179 000
27 oct. 202314 757,1114 824,2914 667,3714 687,4114 687,4186 539 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...