Italia markets open in 7 hours 10 minutes

SDAX PERFORMANCEINDEX (^SDAXI)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14.368,12+70,69 (+0,49%)
Alla chiusura: 06:00PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202414.311,5914.377,2214.297,5514.368,1214.368,12-
30 apr 202414.474,3714.487,2414.297,4314.297,4314.297,436.896.200
29 apr 202414.305,0114.464,0814.287,6814.464,0814.464,086.887.600
26 apr 202414.063,4214.304,0314.063,4214.256,3414.256,349.125.100
25 apr 202414.188,5314.188,5313.984,9513.995,7713.995,777.392.400
24 apr 202414.287,9714.311,6414.204,5714.207,6314.207,635.767.400
23 apr 202414.126,3814.261,0114.119,4014.259,7114.259,715.975.200
22 apr 202413.981,8714.103,9813.981,8714.053,2514.053,256.843.200
19 apr 202413.963,5113.963,5113.856,6613.932,7413.932,746.638.300
18 apr 202414.015,5514.042,6013.908,2414.032,3714.032,377.285.800
17 apr 202413.960,2314.093,0113.960,2313.998,3513.998,357.209.600
16 apr 202414.146,4214.149,6913.971,5414.009,2914.009,2910.947.500
15 apr 202414.314,6614.404,8314.239,9714.258,0814.258,088.229.200
12 apr 202414.567,8914.638,4814.338,5114.348,4714.348,479.901.500
11 apr 202414.516,3414.575,8014.436,1314.501,4814.501,488.549.200
10 apr 202414.496,1914.633,8514.433,4014.517,9914.517,999.179.000
09 apr 202414.475,2814.551,5414.434,4714.459,5814.459,587.714.900
08 apr 202414.327,9614.507,8314.305,0014.499,2314.499,237.422.100
05 apr 202414.331,7314.332,0014.216,8614.305,6914.305,696.867.900
04 apr 202414.284,3014.436,9014.284,3014.431,8014.431,807.319.400
03 apr 202414.168,6214.284,6614.061,6914.284,6614.284,666.216.200
02 apr 202414.307,0314.416,0914.154,9514.154,9614.154,968.880.700
28 mar 202414.431,9414.441,6714.243,9914.294,6214.294,628.582.900
27 mar 202414.243,2314.411,2214.243,2314.410,1314.410,138.702.200
26 mar 202414.129,7614.251,6214.129,7614.250,0214.250,026.976.900
25 mar 202413.986,8514.104,6913.986,6314.092,5914.092,597.099.300
22 mar 202413.968,6714.054,4113.959,5013.984,9813.984,987.511.900
21 mar 202413.932,8914.002,7913.911,5913.987,4813.987,489.041.700
20 mar 202413.824,0613.892,5313.770,4313.858,5913.858,598.115.300
19 mar 202413.851,7913.905,8213.804,8013.856,7713.856,779.861.600
18 mar 202413.960,9013.988,3113.878,2913.881,2113.881,217.327.100
15 mar 202413.918,4113.975,3013.906,5413.906,5413.906,5417.865.700
14 mar 202413.998,9014.045,2013.914,0713.914,0713.914,078.080.200
13 mar 202414.032,7014.053,9213.999,7614.002,9514.002,957.648.400
12 mar 202413.856,6614.017,9813.856,4313.999,9513.999,956.884.600
11 mar 202413.809,7213.827,6613.757,3313.824,9713.824,978.026.300
08 mar 202413.954,2513.954,2513.873,1113.873,1113.873,11-
07 mar 202413.842,7613.985,2213.769,5513.957,6813.957,68-
06 mar 202413.711,6113.880,4413.711,6113.866,8113.866,81-
05 mar 202413.726,4113.773,6413.692,9913.713,3913.713,39-
04 mar 202413.877,8613.919,2613.754,9813.785,1313.785,13-
01 mar 202413.832,5913.865,2713.754,9413.857,0413.857,04-
29 feb 202413.768,4513.841,2113.759,8313.772,3913.772,39-
28 feb 202413.901,9013.901,9013.713,3813.768,7113.768,71-
27 feb 202413.757,1413.892,8213.730,7813.884,1213.884,12-
26 feb 202413.752,1213.760,7013.702,4913.740,6113.740,61-
23 feb 202413.837,4513.843,9713.722,1213.765,6613.765,66-
22 feb 202413.808,4713.892,1813.782,6013.824,7613.824,76-
21 feb 202413.714,1913.758,2113.689,6813.725,5113.725,51-
20 feb 202413.760,8413.778,0213.697,1513.720,1713.720,17-
19 feb 2024------
16 feb 202413.868,7113.969,5913.849,4313.882,8413.882,84-
15 feb 202413.917,3413.931,0313.809,1413.827,6613.827,66-
14 feb 202413.669,7613.859,1613.669,7613.836,1613.836,16-
13 feb 202413.863,2113.863,3513.631,8313.707,9513.707,95-
12 feb 202413.733,8613.884,1113.729,5613.884,1113.884,11-
09 feb 202413.852,9213.852,9213.701,7813.701,9813.701,98-
08 feb 202413.741,1313.848,4613.741,1313.825,4713.825,47-
07 feb 202413.985,4613.990,4613.697,8313.697,8313.697,83-
06 feb 202413.801,3913.966,3713.799,1113.948,4713.948,47-
05 feb 202413.728,4313.822,0513.636,3313.796,3213.796,32-
02 feb 202413.831,3513.909,8613.703,0913.707,6913.707,69-
01 feb 202413.805,0913.863,1913.750,6513.754,1013.754,108.000
31 gen 202413.790,4513.881,1813.780,5913.836,0613.836,068.500
30 gen 202413.799,9213.822,5813.755,2913.797,3513.797,356.500
29 gen 202413.759,7213.778,2113.649,8913.761,1013.761,107.300
26 gen 202413.704,4013.792,2013.638,9613.782,5613.782,567.700
25 gen 202413.734,1313.740,2613.621,9213.711,5113.711,517.200
24 gen 202413.705,3613.781,3413.680,4213.750,7413.750,749.600
23 gen 202413.566,9013.653,3213.520,2113.590,2613.590,267.100
22 gen 202413.384,6313.544,1413.384,6313.518,3413.518,347.800
19 gen 202413.447,8813.476,3813.305,5213.345,5913.345,598.800
18 gen 202413.377,3113.445,5813.330,8913.405,0813.405,087.900
17 gen 202413.285,0813.354,1513.230,2513.345,5313.345,5310.600
16 gen 202413.435,6013.472,5613.366,1113.446,1613.446,168.600
15 gen 202413.567,1613.592,0813.466,3813.484,4913.484,496.400
12 gen 202413.471,0613.623,4113.471,0613.558,5713.558,577.700
11 gen 202413.612,3013.654,2913.395,4813.395,4813.395,488.400
10 gen 202413.682,1613.685,7013.583,0613.596,3313.596,336.300
09 gen 202413.737,8913.740,3813.638,7413.678,9413.678,946.700
08 gen 202413.540,3413.697,1213.411,0013.697,1213.697,126.700
05 gen 202413.529,1313.568,6713.380,5713.534,0613.534,066.500
04 gen 202413.435,4713.573,3813.432,3113.573,3813.573,386.600
03 gen 202413.814,4713.814,4713.431,4213.440,6813.440,689.000
02 gen 202414.025,2014.067,8713.781,9113.821,1913.821,198.000
29 dic 202313.931,1413.972,2713.915,0413.960,3613.960,363.900
28 dic 202313.972,0013.983,5213.885,0113.927,8813.927,886.700
27 dic 202313.842,3813.934,5813.842,2513.934,5813.934,586.700
22 dic 202313.755,9313.805,8313.708,0813.799,6413.799,647.100
21 dic 202313.748,7913.779,5713.662,2213.761,8713.761,8711.100
20 dic 202313.769,3313.855,3013.728,5313.855,3013.855,3011.900
19 dic 202313.563,9513.742,4013.563,9513.732,0913.732,099.400
18 dic 202313.541,3113.583,4213.513,7513.576,4713.576,478.300
15 dic 202313.599,0513.728,4113.568,3613.617,4813.617,4828.300
14 dic 202313.300,7713.578,9513.300,7713.534,5313.534,5323.900
13 dic 202313.140,7913.194,9913.074,3913.074,3913.074,3911.500
12 dic 202313.259,3513.259,3513.103,6313.145,3413.145,3410.200
11 dic 202313.175,4613.255,8713.138,0013.249,7913.249,798.400
08 dic 202313.094,0413.198,6913.094,0413.167,4113.167,4110.500
07 dic 202313.182,4513.182,4513.048,3413.106,3613.106,369.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...