17.746,2
-0,24%
Echtzeitkurs Citi - DAX
Bid:
Ask:
Aktienkurse zum Citi - DAX Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17.775,41 | 17.863,32 | 17.716,92 | 17.837,40 | 0,38% | - |
| 17.04.2024 | 17.764,03 | 17.907,58 | 17.731,79 | 17.770,02 | 0,02% | - |
| 16.04.2024 | 18.022,17 | 18.022,69 | 17.713,50 | 17.766,23 | -1,44% | - |
| 15.04.2024 | 17.937,62 | 18.191,95 | 17.937,62 | 18.026,58 | 0,54% | - |
| 12.04.2024 | 17.965,95 | 18.162,56 | 17.860,73 | 17.930,32 | -0,13% | - |
| 11.04.2024 | 18.096,51 | 18.101,31 | 17.864,69 | 17.954,48 | -0,79% | - |
| 10.04.2024 | 18.078,89 | 18.239,50 | 17.975,84 | 18.097,30 | 0,11% | - |
| 09.04.2024 | 18.318,40 | 18.318,51 | 18.058,22 | 18.076,69 | -1,32% | - |
| 08.04.2024 | 18.163,39 | 18.326,37 | 18.163,39 | 18.318,97 | 0,79% | - |
| 05.04.2024 | 18.401,83 | 18.401,83 | 18.088,03 | 18.175,04 | -1,24% | - |
| 04.04.2024 | 18.366,37 | 18.427,43 | 18.340,24 | 18.403,13 | 0,19% | - |
| 03.04.2024 | 18.281,82 | 18.376,08 | 18.281,82 | 18.367,72 | 0,46% | - |
| 02.04.2024 | 18.492,36 | 18.567,16 | 18.275,94 | 18.283,13 | -1,13% | - |
| 28.03.2024 | 18.477,40 | 18.513,83 | 18.468,87 | 18.492,49 | 0,08% | - |
| 27.03.2024 | 18.385,17 | 18.511,17 | 18.385,17 | 18.477,09 | 0,50% | - |
| 26.03.2024 | 18.262,11 | 18.411,98 | 18.256,81 | 18.384,35 | 0,67% | - |
| 25.03.2024 | 18.206,36 | 18.285,58 | 18.176,85 | 18.261,31 | 0,30% | - |
| 22.03.2024 | 18.175,08 | 18.225,97 | 18.140,99 | 18.205,94 | 0,15% | - |
| 21.03.2024 | 18.019,86 | 18.179,81 | 18.019,86 | 18.179,25 | 0,91% | - |
| 20.03.2024 | 17.987,91 | 18.044,49 | 17.955,69 | 18.015,13 | 0,15% | - |
| 19.03.2024 | 17.932,18 | 17.998,04 | 17.914,18 | 17.987,49 | 0,31% | - |
| 18.03.2024 | 17.936,31 | 18.015,49 | 17.902,92 | 17.932,68 | -0,02% | - |
| 15.03.2024 | 17.938,14 | 18.038,11 | 17.926,72 | 17.936,65 | -0,03% | - |
| 14.03.2024 | 18.002,97 | 18.039,05 | 17.899,93 | 17.942,04 | -0,11% | - |
| 13.03.2024 | 17.984,50 | 18.001,42 | 17.939,56 | 17.961,38 | -0,02% | - |
| 12.03.2024 | 17.810,15 | 17.973,22 | 17.746,89 | 17.965,11 | 1,23% | - |
| 11.03.2024 | 17.690,95 | 17.750,72 | 17.662,55 | 17.746,27 | -0,38% | - |
| 08.03.2024 | 17.849,85 | 17.860,51 | 17.795,13 | 17.814,51 | -0,16% | - |
| 07.03.2024 | 17.648,89 | 17.879,11 | 17.619,40 | 17.842,85 | 0,71% | - |
| 06.03.2024 | 17.685,92 | 17.745,16 | 17.682,51 | 17.716,71 | 0,10% | - |
| 05.03.2024 | 17.682,78 | 17.746,57 | 17.643,11 | 17.698,40 | -0,10% | - |
| 04.03.2024 | 17.743,44 | 17.756,39 | 17.684,73 | 17.716,17 | -0,11% | - |
| 01.03.2024 | 17.793,47 | 17.816,52 | 17.690,89 | 17.735,07 | 0,32% | - |
| 29.02.2024 | 17.634,61 | 17.742,48 | 17.620,11 | 17.678,19 | 0,44% | - |
| 28.02.2024 | 17.569,61 | 17.605,61 | 17.552,98 | 17.601,22 | 0,25% | - |
| 27.02.2024 | 17.431,37 | 17.563,41 | 17.428,17 | 17.556,49 | 0,76% | - |
| 26.02.2024 | 17.396,74 | 17.460,53 | 17.396,40 | 17.423,23 | 0,02% | - |
| 23.02.2024 | 17.372,01 | 17.443,74 | 17.354,76 | 17.419,33 | 0,28% | - |
| 22.02.2024 | 17.326,76 | 17.429,66 | 17.279,73 | 17.370,45 | 1,47% | - |
| 21.02.2024 | 17.102,08 | 17.157,95 | 17.063,25 | 17.118,12 | 0,29% | - |
| 20.02.2024 | 17.066,23 | 17.084,87 | 17.019,15 | 17.068,43 | -0,14% | - |
| 19.02.2024 | 17.075,74 | 17.098,61 | 17.049,22 | 17.092,26 | -0,15% | - |
| 16.02.2024 | 17.117,37 | 17.198,45 | 17.060,38 | 17.117,44 | 0,42% | - |
| 15.02.2024 | 17.022,54 | 17.089,12 | 17.003,82 | 17.046,69 | 0,60% | - |
| 14.02.2024 | 16.872,89 | 16.957,78 | 16.857,34 | 16.945,48 | 0,38% | - |
| 13.02.2024 | 16.987,09 | 16.991,61 | 16.831,53 | 16.880,83 | -0,92% | - |
| 12.02.2024 | 16.975,99 | 17.042,74 | 16.958,80 | 17.037,35 | 0,65% | - |
| 09.02.2024 | 16.973,58 | 16.993,12 | 16.876,36 | 16.926,50 | -0,22% | - |
| 08.02.2024 | 16.936,14 | 17.029,54 | 16.889,13 | 16.963,83 | 0,25% | - |
| 07.02.2024 | 17.020,77 | 17.021,55 | 16.907,15 | 16.921,96 | -0,65% | - |
| 06.02.2024 | 16.965,89 | 17.049,52 | 16.871,32 | 17.033,24 | 0,76% | - |
| 05.02.2024 | 16.925,97 | 16.972,62 | 16.859,00 | 16.904,06 | -0,08% | - |
| 02.02.2024 | 16.977,75 | 17.004,55 | 16.894,67 | 16.918,21 | 0,35% | - |
| 01.02.2024 | 16.834,13 | 16.915,92 | 16.821,60 | 16.859,04 | -0,26% | - |
| 31.01.2024 | 16.972,47 | 16.991,84 | 16.884,87 | 16.903,76 | -0,40% | - |
| 30.01.2024 | 16.991,37 | 16.999,58 | 16.946,56 | 16.972,34 | 0,18% | - |
| 29.01.2024 | 16.925,39 | 16.941,71 | 16.860,05 | 16.941,71 | -0,12% | - |
| 26.01.2024 | 16.879,01 | 16.967,72 | 16.849,31 | 16.961,39 | 0,32% | - |
| 25.01.2024 | 16.849,76 | 16.916,60 | 16.785,69 | 16.906,92 | 0,10% | - |
| 24.01.2024 | 16.793,27 | 16.921,41 | 16.760,92 | 16.889,92 | 1,58% | - |
| 23.01.2024 | 16.753,09 | 16.753,09 | 16.626,59 | 16.627,09 | -0,34% | - |
| 22.01.2024 | 16.684,10 | 16.705,49 | 16.607,72 | 16.683,36 | 0,77% | - |
| 19.01.2024 | 16.626,53 | 16.647,85 | 16.513,46 | 16.555,13 | -0,07% | - |
| 18.01.2024 | 16.440,66 | 16.579,12 | 16.421,20 | 16.567,35 | 0,83% | - |
| 17.01.2024 | 16.400,42 | 16.435,68 | 16.345,02 | 16.431,69 | -0,84% | - |
| 16.01.2024 | 16.497,54 | 16.581,93 | 16.476,09 | 16.571,68 | -0,30% | - |
| 15.01.2024 | 16.723,24 | 16.736,16 | 16.609,22 | 16.622,22 | -0,49% | - |
| 12.01.2024 | 16.649,45 | 16.752,24 | 16.608,00 | 16.704,56 | 0,95% | - |
| 11.01.2024 | 16.775,92 | 16.839,49 | 16.541,38 | 16.547,03 | -0,86% | - |
| 10.01.2024 | 16.703,12 | 16.753,69 | 16.654,99 | 16.689,81 | 0,01% | - |
| 09.01.2024 | 16.743,27 | 16.743,27 | 16.611,53 | 16.688,36 | -0,17% | - |
| 08.01.2024 | 16.618,51 | 16.716,47 | 16.517,49 | 16.716,47 | 0,74% | - |
| 05.01.2024 | 16.504,88 | 16.645,89 | 16.448,71 | 16.594,21 | -0,14% | - |
| 04.01.2024 | 16.563,69 | 16.626,84 | 16.501,40 | 16.617,29 | 0,48% | - |
| 03.01.2024 | 16.771,35 | 16.784,07 | 16.479,92 | 16.538,39 | -1,38% | - |
| 02.01.2024 | 16.828,75 | 16.963,47 | 16.648,80 | 16.769,36 | 0,11% | - |
| 29.12.2023 | 16.729,26 | 16.758,53 | 16.726,97 | 16.751,64 | 0,30% | - |
| 28.12.2023 | 16.780,95 | 16.783,79 | 16.688,52 | 16.701,55 | -0,24% | - |
| 27.12.2023 | 16.727,77 | 16.775,71 | 16.697,58 | 16.742,07 | 0,21% | - |
| 22.12.2023 | 16.673,30 | 16.735,32 | 16.651,78 | 16.706,18 | 0,11% | - |
| 21.12.2023 | 16.667,31 | 16.708,35 | 16.624,16 | 16.687,42 | -0,27% | - |
| 20.12.2023 | 16.779,41 | 16.789,96 | 16.694,56 | 16.733,05 | -0,07% | - |
| 19.12.2023 | 16.657,44 | 16.750,51 | 16.656,64 | 16.744,41 | 0,56% | - |
| 18.12.2023 | 16.683,69 | 16.744,27 | 16.624,65 | 16.650,55 | -0,60% | - |
| 15.12.2023 | 16.822,50 | 16.890,11 | 16.713,70 | 16.751,44 | 0,00% | - |
| 14.12.2023 | 16.948,79 | 17.003,28 | 16.670,35 | 16.752,23 | -0,08% | - |
| 13.12.2023 | 16.811,56 | 16.836,45 | 16.760,12 | 16.766,05 | -0,15% | - |
| 12.12.2023 | 16.823,01 | 16.837,18 | 16.753,81 | 16.791,74 | -0,02% | - |
| 11.12.2023 | 16.760,59 | 16.817,81 | 16.734,27 | 16.794,43 | 0,21% | - |
| 08.12.2023 | 16.644,62 | 16.782,72 | 16.630,18 | 16.759,22 | 0,78% | - |
| 07.12.2023 | 16.623,89 | 16.655,30 | 16.595,11 | 16.628,99 | -0,16% | - |
| 06.12.2023 | 16.565,65 | 16.727,07 | 16.536,12 | 16.656,44 | 0,75% | - |
| 05.12.2023 | 16.405,14 | 16.551,34 | 16.394,02 | 16.533,11 | 0,78% | - |
| 04.12.2023 | 16.390,17 | 16.455,68 | 16.386,80 | 16.404,76 | 0,04% | - |
| 01.12.2023 | 16.296,92 | 16.399,06 | 16.279,45 | 16.397,52 | 1,12% | - |
| 30.11.2023 | 16.204,74 | 16.262,96 | 16.169,11 | 16.215,43 | 0,30% | - |
| 29.11.2023 | 16.013,16 | 16.208,97 | 16.010,48 | 16.166,45 | 1,09% | - |
| 28.11.2023 | 15.939,19 | 15.993,42 | 15.915,40 | 15.992,67 | 0,16% | - |
| 27.11.2023 | 16.007,26 | 16.039,42 | 15.957,96 | 15.966,37 | -0,39% | - |
| 24.11.2023 | 15.988,19 | 16.041,17 | 15.972,67 | 16.029,49 | 0,22% | - |