Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche SDAX Kursindex
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 6.723,63 | -122,70 | -1,79% | 6.723,63 | 6.723,63 | 6.723,63 | 0 |
| 27 Mar 2025 | 6.846,33 | -77,52 | -1,12% | 6.846,33 | 6.846,33 | 6.846,33 | 0 |
| 26 Mar 2025 | 6.923,85 | -25,72 | -0,37% | 6.923,85 | 6.923,85 | 6.923,85 | 0 |
| 25 Mar 2025 | 6.949,57 | 25,16 | 0,36% | 6.949,57 | 6.949,57 | 6.949,57 | 0 |
| 24 Mar 2025 | 6.924,41 | -29,97 | -0,43% | 6.924,41 | 6.924,41 | 6.924,41 | 0 |
| 21 Mar 2025 | 6.954,38 | -24,41 | -0,35% | 6.954,38 | 6.954,38 | 6.954,38 | 0 |
| 20 Mar 2025 | 6.978,79 | -132,64 | -1,87% | 6.978,79 | 6.978,79 | 6.978,79 | 0 |
| 19 Mar 2025 | 7.111,43 | -48,80 | -0,68% | 7.111,43 | 7.111,43 | 7.111,43 | 0 |
| 18 Mar 2025 | 7.160,23 | 207,92 | 2,99% | 7.160,23 | 7.160,23 | 7.160,23 | 0 |
| 17 Mar 2025 | 6.952,31 | 188,94 | 2,79% | 6.952,31 | 6.952,31 | 6.952,31 | 0 |
| 14 Mar 2025 | 6.763,37 | 212,73 | 3,25% | 6.763,37 | 6.763,37 | 6.763,37 | 0 |
| 13 Mar 2025 | 6.550,64 | -33,99 | -0,52% | 6.550,64 | 6.550,64 | 6.550,64 | 0 |
| 12 Mar 2025 | 6.584,63 | 78,43 | 1,21% | 6.584,63 | 6.584,63 | 6.584,63 | 0 |
| 11 Mar 2025 | 6.506,20 | -76,73 | -1,17% | 6.506,20 | 6.506,20 | 6.506,20 | 0 |
| 10 Mar 2025 | 6.582,93 | -133,43 | -1,99% | 6.582,93 | 6.582,93 | 6.582,93 | 0 |
| 07 Mar 2025 | 6.716,36 | -63,14 | -0,93% | 6.716,36 | 6.716,36 | 6.716,36 | 0 |
| 06 Mar 2025 | 6.779,50 | 101,78 | 1,52% | 6.779,50 | 6.779,50 | 6.779,50 | 0 |
| 05 Mar 2025 | 6.677,72 | 334,55 | 5,27% | 6.677,72 | 6.677,72 | 6.677,72 | 0 |
| 04 Mar 2025 | 6.343,17 | -208,23 | -3,18% | 6.343,17 | 6.343,17 | 6.343,17 | 0 |
| 03 Mar 2025 | 6.551,40 | 162,05 | 2,54% | 6.551,40 | 6.551,40 | 6.551,40 | 0 |
| 28 Feb 2025 | 6.389,35 | -68,94 | -1,07% | 6.389,35 | 6.389,35 | 6.389,35 | 0 |
| 27 Feb 2025 | 6.458,29 | -51,03 | -0,78% | 6.458,29 | 6.458,29 | 6.458,29 | 0 |
| 26 Feb 2025 | 6.509,32 | 84,17 | 1,31% | 6.509,32 | 6.509,32 | 6.509,32 | 0 |
| 25 Feb 2025 | 6.425,15 | -37,75 | -0,58% | 6.425,15 | 6.425,15 | 6.425,15 | 0 |
| 24 Feb 2025 | 6.462,90 | 55,84 | 0,87% | 6.462,90 | 6.462,90 | 6.462,90 | 0 |
| 21 Feb 2025 | 6.407,06 | 26,66 | 0,42% | 6.407,06 | 6.407,06 | 6.407,06 | 0 |
| 20 Feb 2025 | 6.380,40 | -28,41 | -0,44% | 6.380,40 | 6.380,40 | 6.380,40 | 0 |
| 19 Feb 2025 | 6.408,81 | -71,73 | -1,11% | 6.408,81 | 6.408,81 | 6.408,81 | 0 |
| 18 Feb 2025 | 6.480,54 | 36,25 | 0,56% | 6.480,54 | 6.480,54 | 6.480,54 | 0 |
| 17 Feb 2025 | 6.444,29 | 65,32 | 1,02% | 6.444,29 | 6.444,29 | 6.444,29 | 0 |
| 14 Feb 2025 | 6.378,97 | 12,32 | 0,19% | 6.378,97 | 6.378,97 | 6.378,97 | 0 |
| 13 Feb 2025 | 6.366,65 | 25,48 | 0,40% | 6.366,65 | 6.366,65 | 6.366,65 | 0 |
| 12 Feb 2025 | 6.341,17 | -8,21 | -0,13% | 6.341,17 | 6.341,17 | 6.341,17 | 0 |
| 11 Feb 2025 | 6.349,38 | 30,29 | 0,48% | 6.349,38 | 6.349,38 | 6.349,38 | 0 |
| 10 Feb 2025 | 6.319,09 | 31,11 | 0,49% | 6.319,09 | 6.319,09 | 6.319,09 | 0 |
| 07 Feb 2025 | 6.287,98 | -45,20 | -0,71% | 6.287,98 | 6.287,98 | 6.287,98 | 0 |
| 06 Feb 2025 | 6.333,18 | 60,42 | 0,96% | 6.333,18 | 6.333,18 | 6.333,18 | 0 |
| 05 Feb 2025 | 6.272,76 | 34,86 | 0,56% | 6.272,76 | 6.272,76 | 6.272,76 | 0 |
| 04 Feb 2025 | 6.237,90 | 21,54 | 0,35% | 6.237,90 | 6.237,90 | 6.237,90 | 0 |
| 03 Feb 2025 | 6.216,36 | -78,84 | -1,25% | 6.216,36 | 6.216,36 | 6.216,36 | 0 |
| 31 Gen 2025 | 6.295,20 | 6,82 | 0,11% | 6.295,20 | 6.295,20 | 6.295,20 | 0 |
| 30 Gen 2025 | 6.288,38 | 120,25 | 1,95% | 6.288,38 | 6.288,38 | 6.288,38 | 0 |
| 29 Gen 2025 | 6.168,13 | -19,10 | -0,31% | 6.168,13 | 6.168,13 | 6.168,13 | 0 |
| 28 Gen 2025 | 6.187,23 | 42,96 | 0,70% | 6.187,23 | 6.187,23 | 6.187,23 | 0 |
| 27 Gen 2025 | 6.144,27 | -28,05 | -0,45% | 6.144,27 | 6.144,27 | 6.144,27 | 0 |
| 24 Gen 2025 | 6.172,32 | 54,38 | 0,89% | 6.172,32 | 6.172,32 | 6.172,32 | 0 |
| 23 Gen 2025 | 6.117,94 | 37,15 | 0,61% | 6.117,94 | 6.117,94 | 6.117,94 | 0 |
| 22 Gen 2025 | 6.080,79 | -10,88 | -0,18% | 6.080,79 | 6.080,79 | 6.080,79 | 0 |
| 21 Gen 2025 | 6.091,67 | 23,48 | 0,39% | 6.091,67 | 6.091,67 | 6.091,67 | 0 |
| 20 Gen 2025 | 6.068,19 | 33,64 | 0,56% | 6.068,19 | 6.068,19 | 6.068,19 | 0 |
| 17 Gen 2025 | 6.034,55 | 80,48 | 1,35% | 6.034,55 | 6.034,55 | 6.034,55 | 0 |
| 16 Gen 2025 | 5.954,07 | -6,35 | -0,11% | 5.954,07 | 5.954,07 | 5.954,07 | 0 |
| 15 Gen 2025 | 5.960,42 | 102,89 | 1,76% | 5.960,42 | 5.960,42 | 5.960,42 | 0 |
| 14 Gen 2025 | 5.857,53 | -4,52 | -0,08% | 5.857,53 | 5.857,53 | 5.857,53 | 0 |
| 13 Gen 2025 | 5.862,05 | -75,74 | -1,28% | 5.862,05 | 5.862,05 | 5.862,05 | 0 |
| 10 Gen 2025 | 5.937,79 | -50,37 | -0,84% | 5.937,79 | 5.937,79 | 5.937,79 | 0 |
| 09 Gen 2025 | 5.988,16 | 9,29 | 0,16% | 5.988,16 | 5.988,16 | 5.988,16 | 0 |
| 08 Gen 2025 | 5.978,87 | -53,63 | -0,89% | 5.978,87 | 5.978,87 | 5.978,87 | 0 |
| 07 Gen 2025 | 6.032,50 | -6,75 | -0,11% | 6.032,50 | 6.032,50 | 6.032,50 | 0 |
| 06 Gen 2025 | 6.039,25 | 89,80 | 1,51% | 6.039,25 | 6.039,25 | 6.039,25 | 0 |
| 03 Gen 2025 | 5.949,45 | -30,82 | -0,52% | 5.949,45 | 5.949,45 | 5.949,45 | 0 |
| 02 Gen 2025 | 5.980,27 | 75,68 | 1,28% | 5.980,27 | 5.980,27 | 5.980,27 | 0 |
| 30 Dic 2024 | 5.904,59 | -4,62 | -0,08% | 5.904,59 | 5.904,59 | 5.904,59 | 0 |
