|
 DAX Xetra - Deutscher Aktien Index - [Ticker: ^GDAXI] |     | | Última Transacción | 13.465,510 | Hora de Cotización | 2017-11-01 - 21:44:00 | | Variación | +235,940 (+1,780%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 13.488,590 | Mínimo | 13.341,300 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 13.229,570 | PER | 0,00% | | Apertura | 13.342,440 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^GDAXI desde 2000-01-01 hasta 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-20 | 10.432,19 | 107.419.700 | 10.654,55 | 10.400,99 | 10.593,28 | 00:00:00 | | 2015-08-21 | 10.124,52 | 153.201.400 | 10.437,28 | 10.124,52 | 10.228,70 | 00:00:00 | | 2015-08-28 | 10.298,53 | 76.364.700 | 10.336,92 | 10.186,07 | 10.335,92 | 00:00:00 | | 2015-08-31 | 10.259,46 | 75.829.800 | 10.273,50 | 10.132,15 | 10.200,98 | 00:00:00 | | 2015-09-07 | 10.108,61 | 54.392.100 | 10.184,57 | 10.055,14 | 10.148,80 | 00:00:00 | | 2015-09-10 | 10.210,44 | 101.320.000 | 10.326,53 | 10.157,37 | 10.216,02 | 00:00:00 | | 2015-09-11 | 10.123,56 | 0 | 10.243,40 | 10.079,03 | 10.243,40 | 00:00:00 | | 2015-09-14 | 10.131,74 | 75.176.800 | 10.225,37 | 10.084,87 | 10.112,90 | 00:00:00 | | 2015-09-18 | 9.916,16 | 276.024.800 | 10.180,55 | 9.861,51 | 10.177,58 | 00:00:00 | | 2015-09-22 | 9.570,66 | 150.003.100 | 9.974,80 | 9.558,96 | 9.974,41 | 00:00:00 | | 2015-09-23 | 9.612,62 | 112.562.000 | 9.712,46 | 9.492,86 | 9.578,10 | 00:00:00 | | 2015-09-24 | 9.427,64 | 152.035.800 | 9.707,69 | 9.362,28 | 9.599,91 | 00:00:00 | | 2015-09-25 | 9.688,53 | 120.350.800 | 9.745,77 | 9.585,33 | 9.594,53 | 00:00:00 | | 2015-09-28 | 9.483,55 | 103.148.800 | 9.677,25 | 9.479,40 | 9.633,68 | 00:00:00 | | 2015-10-01 | 9.509,25 | 111.980.300 | 9.788,27 | 9.471,36 | 9.757,04 | 00:00:00 | | 2015-10-02 | 9.553,07 | 122.885.000 | 9.667,54 | 9.396,34 | 9.606,59 | 00:00:00 | | 2015-10-12 | 10.119,83 | 101.988.200 | 10.187,09 | 10.057,59 | 10.128,49 | 00:00:00 | | 2015-10-13 | 10.032,82 | 99.101.100 | 10.107,86 | 9.939,96 | 10.106,67 | 00:00:00 | | 2015-10-14 | 9.915,85 | 0 | 10.036,23 | 9.890,46 | 9.948,49 | 00:00:00 | | 2015-10-15 | 10.064,80 | 0 | 10.088,47 | 9.957,39 | 9.999,64 | 00:00:00 | | 2015-10-16 | 10.104,43 | 97.183.800 | 10.166,79 | 10.058,53 | 10.128,81 | 00:00:00 | | 2015-10-26 | 10.801,34 | 73.091.500 | 10.863,09 | 10.756,83 | 10.791,18 | 00:00:00 | | 2015-10-27 | 10.692,19 | 0 | 10.807,41 | 10.692,19 | 10.761,37 | 00:00:00 | | 2015-10-28 | 10.831,96 | 0 | 10.848,41 | 10.691,63 | 10.728,16 | 00:00:00 | | 2015-10-29 | 10.800,84 | 122.513.100 | 10.886,98 | 10.741,14 | 10.867,19 | 00:00:00 | | 2015-10-30 | 10.850,14 | 89.270.000 | 10.850,58 | 10.748,70 | 10.842,52 | 00:00:00 | | 2015-11-02 | 10.950,67 | 93.072.100 | 10.977,18 | 10.744,37 | 10.749,98 | 00:00:00 | | 2015-11-03 | 10.951,15 | 82.037.300 | 10.972,28 | 10.883,94 | 10.945,35 | 00:00:00 | | 2015-11-04 | 10.845,24 | 96.273.700 | 10.990,72 | 10.825,55 | 10.957,06 | 00:00:00 | | 2015-11-09 | 10.815,45 | 73.491.200 | 10.995,48 | 10.807,17 | 10.993,24 | 00:00:00 | | 2015-11-11 | 10.907,87 | 80.037.800 | 10.994,54 | 10.843,68 | 10.843,68 | 00:00:00 | | 2015-11-12 | 10.782,63 | 94.299.800 | 10.957,61 | 10.735,17 | 10.895,74 | 00:00:00 | | 2015-11-16 | 10.713,23 | 63.255.500 | 10.763,65 | 10.608,83 | 10.609,14 | 00:00:00 | | 2015-11-27 | 11.293,76 | 62.054.200 | 11.354,01 | 11.247,14 | 11.277,91 | 00:00:00 | | 2015-12-08 | 10.673,60 | 88.291.800 | 10.895,50 | 10.616,24 | 10.872,68 | 00:00:00 | | 2015-12-09 | 10.592,49 | 86.202.900 | 10.719,70 | 10.554,54 | 10.719,70 | 00:00:00 | | 2015-12-10 | 10.598,93 | 77.722.100 | 10.662,77 | 10.500,03 | 10.547,52 | 00:00:00 | | 2015-12-11 | 10.340,06 | 101.964.800 | 10.596,03 | 10.294,25 | 10.572,86 | 00:00:00 | | 2015-12-14 | 10.139,34 | 94.400.500 | 10.448,65 | 10.122,95 | 10.406,71 | 00:00:00 | | 2015-12-18 | 10.608,19 | 191.158.800 | 10.735,85 | 10.543,05 | 10.639,98 | 00:00:00 | | 2015-12-22 | 10.488,75 | 59.880.200 | 10.623,98 | 10.400,61 | 10.598,19 | 00:00:00 | | 2015-12-23 | 10.727,64 | 69.265.000 | 10.743,32 | 10.595,27 | 10.623,56 | 00:00:00 | | 2015-12-28 | 10.653,91 | 34.275.800 | 10.756,17 | 10.627,46 | 10.748,37 | 00:00:00 | | 2015-12-29 | 10.860,14 | 51.747.000 | 10.860,14 | 10.731,63 | 10.744,96 | 00:00:00 | | 2015-12-30 | 10.743,01 | 34.183.100 | 10.857,43 | 10.743,01 | 10.855,17 | 00:00:00 | | 2016-01-21 | 9.574,16 | 143.298.400 | 9.656,33 | 9.348,74 | 9.400,69 | 00:00:00 | | 2016-01-22 | 9.764,88 | 123.692.800 | 9.837,62 | 9.704,90 | 9.762,55 | 00:00:00 | | 2016-01-28 | 9.639,59 | 114.211.400 | 9.905,08 | 9.594,80 | 9.826,28 | 00:00:00 | | 2016-02-01 | 9.757,88 | 89.947.500 | 9.827,10 | 9.638,58 | 9.823,73 | 00:00:00 | | 2016-02-02 | 9.581,04 | 104.622.200 | 9.729,23 | 9.536,97 | 9.721,18 | 00:00:00 | | 2016-02-03 | 9.434,82 | 121.338.700 | 9.577,20 | 9.350,98 | 9.541,53 | 00:00:00 | | 2016-02-04 | 9.393,36 | 129.753.200 | 9.539,92 | 9.270,09 | 9.522,67 | 00:00:00 | | 2016-02-05 | 9.286,23 | 130.810.300 | 9.469,71 | 9.250,84 | 9.375,29 | 00:00:00 | | 2016-02-08 | 8.979,36 | 149.833.600 | 9.337,52 | 8.937,98 | 9.329,87 | 00:00:00 | | 2016-02-09 | 8.879,40 | 155.008.600 | 9.041,90 | 8.772,88 | 8.980,71 | 00:00:00 | | 2016-02-10 | 9.017,29 | 132.717.600 | 9.128,54 | 8.875,45 | 8.937,98 | 00:00:00 | | 2016-02-16 | 9.135,11 | 102.833.800 | 9.269,06 | 9.079,19 | 9.242,75 | 00:00:00 | | 2016-02-17 | 9.377,21 | 124.754.600 | 9.394,62 | 9.156,14 | 9.174,28 | 00:00:00 | | 2016-02-23 | 9.416,77 | 87.240.700 | 9.535,12 | 9.405,22 | 9.503,12 | 00:00:00 | | 2016-02-24 | 9.167,80 | 99.216.000 | 9.415,33 | 9.125,19 | 9.396,48 | 00:00:00 | | 2016-03-14 | 9.990,26 | 88.695.100 | 10.039,61 | 9.936,06 | 9.948,21 | 00:00:00 | | 2016-04-14 | 10.093,65 | 79.620.200 | 10.098,44 | 10.016,17 | 10.042,28 | 00:00:00 | | 2016-04-15 | 10.051,57 | 79.507.400 | 10.070,04 | 10.020,34 | 10.063,89 | 00:00:00 | | 2016-04-18 | 10.120,31 | 66.507.700 | 10.147,85 | 9.920,90 | 9.933,70 | 00:00:00 | | 2016-05-03 | 9.926,77 | 125.616.200 | 10.061,95 | 9.918,43 | 10.052,55 | 00:00:00 | | 2016-06-06 | 10.121,08 | 0 | 10.148,96 | 10.092,86 | 10.105,09 | 00:00:00 | | 2016-08-02 | 10.144,34 | 120.768.700 | 10.330,64 | 10.128,98 | 10.328,87 | 00:00:00 | | 2016-08-03 | 10.170,21 | 87.267.300 | 10.189,15 | 10.092,53 | 10.150,13 | 00:00:00 | | 2016-09-05 | 10.672,22 | 0 | 10.740,39 | 10.671,55 | 10.712,17 | 00:00:00 | | 2016-09-20 | 10.393,86 | 71.825.800 | 10.465,95 | 10.371,62 | 10.374,68 | 00:00:00 | | 2016-09-21 | 10.436,49 | 76.659.200 | 10.535,25 | 10.427,22 | 10.496,43 | 00:00:00 | | 2016-10-17 | 10.503,57 | 61.818.000 | 10.583,70 | 10.491,28 | 10.544,69 | 00:00:00 | | 2017-01-11 | 11.646,17 | 98.191.900 | 11.692,27 | 11.524,99 | 11.587,53 | 00:00:00 | | 2017-01-12 | 11.521,04 | 98.548.200 | 11.606,43 | 11.491,87 | 11.599,24 | 00:00:00 | | 2017-02-01 | 11.659,50 | 94.496.600 | 11.723,39 | 11.622,60 | 11.646,42 | 00:00:00 | | 2017-02-02 | 11.627,95 | 97.613.900 | 11.675,98 | 11.603,65 | 11.628,28 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
