DAX

DAX
18.492,49
17,43 (0,09%)
28 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Indici Borsa Tedesca
Tipo: Indice
Valuta: EUR

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 18.492,49 15,40 0,08% 18.477,40 18.513,83 18.468,87 0
27 Mar 2024 18.477,09 92,74 0,50% 18.385,17 18.511,17 18.385,17 0
26 Mar 2024 18.384,35 123,04 0,67% 18.262,11 18.411,98 18.256,81 0
25 Mar 2024 18.261,31 55,37 0,30% 18.206,36 18.285,58 18.176,85 0
22 Mar 2024 18.205,94 26,69 0,15% 18.175,08 18.225,97 18.140,99 0
21 Mar 2024 18.179,25 164,12 0,91% 18.019,86 18.179,81 18.019,86 0
20 Mar 2024 18.015,13 27,64 0,15% 17.987,91 18.044,49 17.955,69 0
19 Mar 2024 17.987,49 54,81 0,31% 17.932,18 17.998,04 17.914,18 0
18 Mar 2024 17.932,68 -3,97 -0,02% 17.936,31 18.015,49 17.902,92 0
15 Mar 2024 17.936,65 -5,39 -0,03% 17.938,14 18.038,11 17.926,72 0
14 Mar 2024 17.942,04 -19,34 -0,11% 18.002,97 18.039,05 17.899,93 0
13 Mar 2024 17.961,38 -3,73 -0,02% 17.984,50 18.001,42 17.939,56 0
12 Mar 2024 17.965,11 218,84 1,23% 17.810,15 17.973,22 17.746,89 0
11 Mar 2024 17.746,27 -68,24 -0,38% 17.690,95 17.750,72 17.662,55 0
08 Mar 2024 17.814,51 -28,34 -0,16% 17.849,85 17.860,51 17.795,13 0
07 Mar 2024 17.842,85 126,14 0,71% 17.648,89 17.879,11 17.619,40 0
06 Mar 2024 17.716,71 18,31 0,10% 17.685,92 17.745,16 17.682,51 0
05 Mar 2024 17.698,40 -17,77 -0,10% 17.682,78 17.746,57 17.643,11 0
04 Mar 2024 17.716,17 -18,90 -0,11% 17.743,44 17.756,39 17.684,73 0
01 Mar 2024 17.735,07 56,88 0,32% 17.793,47 17.816,52 17.690,89 0
29 Feb 2024 17.678,19 76,97 0,44% 17.634,61 17.742,48 17.620,11 0
28 Feb 2024 17.601,22 44,73 0,25% 17.569,61 17.605,61 17.552,98 0
27 Feb 2024 17.556,49 133,26 0,76% 17.431,37 17.563,41 17.428,17 0
26 Feb 2024 17.423,23 3,90 0,02% 17.396,74 17.460,53 17.396,40 0
23 Feb 2024 17.419,33 48,88 0,28% 17.372,01 17.443,74 17.354,76 0
22 Feb 2024 17.370,45 252,33 1,47% 17.326,76 17.429,66 17.279,73 0
21 Feb 2024 17.118,12 49,69 0,29% 17.102,08 17.157,95 17.063,25 0
20 Feb 2024 17.068,43 -23,83 -0,14% 17.066,23 17.084,87 17.019,15 0
19 Feb 2024 17.092,26 -25,18 -0,15% 17.075,74 17.098,61 17.049,22 0
16 Feb 2024 17.117,44 70,75 0,42% 17.117,37 17.198,45 17.060,38 0
15 Feb 2024 17.046,69 101,21 0,60% 17.022,54 17.089,12 17.003,82 0
14 Feb 2024 16.945,48 64,65 0,38% 16.872,89 16.957,78 16.857,34 0
13 Feb 2024 16.880,83 -156,52 -0,92% 16.987,09 16.991,61 16.831,53 0
12 Feb 2024 17.037,35 110,85 0,65% 16.975,99 17.042,74 16.958,80 0
09 Feb 2024 16.926,50 -37,33 -0,22% 16.973,58 16.993,12 16.876,36 0
08 Feb 2024 16.963,83 41,87 0,25% 16.936,14 17.029,54 16.889,13 0
07 Feb 2024 16.921,96 -111,28 -0,65% 17.020,77 17.021,55 16.907,15 0
06 Feb 2024 17.033,24 129,18 0,76% 16.965,89 17.049,52 16.871,32 0
05 Feb 2024 16.904,06 -14,15 -0,08% 16.925,97 16.972,62 16.859,00 0
02 Feb 2024 16.918,21 59,17 0,35% 16.977,75 17.004,55 16.894,67 0
01 Feb 2024 16.859,04 -44,72 -0,26% 16.834,13 16.915,92 16.821,60 0
31 Gen 2024 16.903,76 -68,58 -0,40% 16.972,47 16.991,84 16.884,87 0
30 Gen 2024 16.972,34 30,63 0,18% 16.991,37 16.999,58 16.946,56 0
29 Gen 2024 16.941,71 -19,68 -0,12% 16.925,39 16.941,71 16.860,05 0
26 Gen 2024 16.961,39 54,47 0,32% 16.879,01 16.967,72 16.849,31 0
25 Gen 2024 16.906,92 17,00 0,10% 16.849,76 16.916,60 16.785,69 0
24 Gen 2024 16.889,92 262,83 1,58% 16.793,27 16.921,41 16.760,92 0
23 Gen 2024 16.627,09 -56,27 -0,34% 16.753,09 16.753,09 16.626,59 0
22 Gen 2024 16.683,36 128,23 0,77% 16.684,10 16.705,49 16.607,72 0
19 Gen 2024 16.555,13 -12,22 -0,07% 16.626,53 16.647,85 16.513,46 0
18 Gen 2024 16.567,35 135,66 0,83% 16.440,66 16.579,12 16.421,20 0
17 Gen 2024 16.431,69 -139,99 -0,84% 16.400,42 16.435,68 16.345,02 0
16 Gen 2024 16.571,68 -50,54 -0,30% 16.497,54 16.581,93 16.476,09 0
15 Gen 2024 16.622,22 -82,34 -0,49% 16.723,24 16.736,16 16.609,22 0
12 Gen 2024 16.704,56 157,53 0,95% 16.649,45 16.752,24 16.608,00 0
11 Gen 2024 16.547,03 -142,78 -0,86% 16.775,92 16.839,49 16.541,38 0
10 Gen 2024 16.689,81 1,45 0,01% 16.703,12 16.753,69 16.654,99 0
09 Gen 2024 16.688,36 -28,11 -0,17% 16.743,27 16.743,27 16.611,53 0
08 Gen 2024 16.716,47 122,26 0,74% 16.618,51 16.716,47 16.517,49 0
05 Gen 2024 16.594,21 -23,08 -0,14% 16.504,88 16.645,89 16.448,71 0
04 Gen 2024 16.617,29 78,90 0,48% 16.563,69 16.626,84 16.501,40 0
03 Gen 2024 16.538,39 -230,97 -1,38% 16.771,35 16.784,07 16.479,92 0
02 Gen 2024 16.769,36 17,72 0,11% 16.828,75 16.963,47 16.648,80 0

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network