Aktienkurse zum Citi - DAX Index

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
02.02.2023	15.265,62	15.446,63	15.259,67	15.429,63	1,64%	-
01.02.2023	15.125,12	15.222,34	15.107,83	15.180,74	0,35%	-
31.01.2023	15.081,17	15.136,22	14.993,59	15.128,27	0,01%	-
30.01.2023	15.070,30	15.161,07	14.988,98	15.126,08	-0,16%	-
27.01.2023	15.115,75	15.186,49	15.077,62	15.150,03	0,11%	-
26.01.2023	15.146,29	15.151,54	15.068,72	15.132,85	0,34%	-
25.01.2023	15.095,72	15.114,41	14.969,65	15.081,64	-0,08%	-
24.01.2023	15.140,50	15.147,45	15.022,55	15.093,11	-0,07%	-
23.01.2023	15.077,40	15.145,90	15.022,83	15.102,95	0,46%	-
20.01.2023	14.986,52	15.034,43	14.940,68	15.033,56	0,76%	-
19.01.2023	15.115,55	15.134,07	14.906,27	14.920,36	-1,72%	-
18.01.2023	15.182,95	15.250,36	15.156,89	15.181,80	-0,03%	-
17.01.2023	15.130,03	15.269,71	15.083,95	15.187,07	0,35%	-
16.01.2023	15.112,05	15.153,19	15.083,94	15.134,04	0,31%	-
13.01.2023	15.063,21	15.132,37	15.041,16	15.086,52	0,19%	-
12.01.2023	14.972,28	15.095,03	14.934,51	15.058,30	0,74%	-
11.01.2023	14.805,40	14.965,47	14.794,99	14.947,91	1,17%	-
10.01.2023	14.741,97	14.790,82	14.692,74	14.774,60	-0,12%	-
09.01.2023	14.650,73	14.832,89	14.628,61	14.792,83	1,25%	-
06.01.2023	14.476,72	14.610,23	14.388,98	14.610,02	1,20%	-
05.01.2023	14.451,23	14.501,60	14.403,73	14.436,31	-0,38%	-
04.01.2023	14.266,98	14.492,78	14.264,60	14.490,78	2,18%	-
03.01.2023	14.116,07	14.293,87	14.083,76	14.181,67	0,80%	-
02.01.2023	13.992,71	14.095,91	13.976,44	14.069,26	1,05%	-
30.12.2022	14.005,84	14.008,97	13.922,55	13.923,59	-1,05%	-
29.12.2022	13.890,81	14.071,72	13.871,32	14.071,72	1,05%	-
28.12.2022	14.013,72	14.018,47	13.914,62	13.925,60	-0,50%	-
27.12.2022	14.047,42	14.063,14	13.966,35	13.995,10	0,39%	-
23.12.2022	13.945,59	14.000,68	13.874,50	13.940,93	0,19%	-
22.12.2022	14.113,01	14.160,87	13.890,54	13.914,07	-1,30%	-
21.12.2022	13.944,69	14.099,75	13.912,17	14.097,82	1,54%	-
20.12.2022	13.829,90	13.931,29	13.791,52	13.884,66	-0,42%	-
19.12.2022	13.934,75	14.001,37	13.927,05	13.942,87	0,36%	-
16.12.2022	13.978,44	14.011,26	13.815,24	13.893,07	-0,67%	-
15.12.2022	14.351,31	14.363,12	13.982,59	13.986,23	-3,28%	-
14.12.2022	14.453,54	14.470,74	14.375,95	14.460,20	-0,26%	-
13.12.2022	14.345,88	14.675,84	14.302,49	14.497,89	1,34%	-
12.12.2022	14.300,43	14.366,39	14.262,60	14.306,63	-0,45%	-
09.12.2022	14.325,80	14.385,57	14.217,96	14.370,72	0,74%	-
08.12.2022	14.277,75	14.298,81	14.196,77	14.264,56	0,02%	-
07.12.2022	14.304,95	14.372,35	14.218,18	14.261,19	-0,57%	-
06.12.2022	14.406,87	14.471,50	14.305,26	14.343,19	-0,72%	-
05.12.2022	14.487,43	14.507,16	14.394,37	14.447,61	-0,56%	-
02.12.2022	14.465,70	14.584,59	14.372,42	14.529,39	0,27%	-
01.12.2022	14.543,80	14.563,70	14.423,79	14.490,30	0,65%	-
30.11.2022	14.429,22	14.487,70	14.363,32	14.397,04	0,29%	-
29.11.2022	14.404,67	14.429,87	14.327,04	14.355,45	-0,19%	-
28.11.2022	14.471,10	14.514,73	14.374,15	14.383,36	-1,09%	-
25.11.2022	14.547,58	14.571,66	14.498,05	14.541,38	0,01%	-
24.11.2022	14.456,15	14.570,71	14.447,55	14.539,56	0,78%	-
23.11.2022	14.438,20	14.446,33	14.363,51	14.427,59	0,04%	-
22.11.2022	14.352,54	14.485,49	14.343,80	14.422,35	0,29%	-
21.11.2022	14.395,53	14.425,95	14.321,84	14.379,93	-0,36%	-
18.11.2022	14.320,61	14.457,76	14.300,21	14.431,86	1,16%	-
17.11.2022	14.348,46	14.384,54	14.149,70	14.266,38	0,23%	-
16.11.2022	14.374,86	14.382,62	14.195,31	14.234,03	-1,00%	-
15.11.2022	14.372,42	14.440,78	14.266,42	14.378,51	0,46%	-
14.11.2022	14.295,81	14.431,18	14.243,35	14.313,30	0,62%	-
11.11.2022	14.179,39	14.263,53	14.172,47	14.224,86	0,56%	-
10.11.2022	13.603,79	14.157,25	13.599,35	14.146,09	3,51%	-
09.11.2022	13.653,98	13.691,12	13.557,08	13.666,32	-0,16%	-
08.11.2022	13.506,65	13.689,61	13.487,91	13.688,75	1,15%	-
07.11.2022	13.398,79	13.611,30	13.391,00	13.533,52	0,55%	-
04.11.2022	13.201,24	13.542,35	13.193,51	13.459,85	2,51%	-
03.11.2022	13.130,97	13.194,32	13.022,64	13.130,19	-0,95%	-
02.11.2022	13.369,33	13.398,64	13.255,07	13.256,74	-0,61%	-
01.11.2022	13.344,85	13.444,07	13.287,07	13.338,74	0,64%	-
31.10.2022	13.254,31	13.307,09	13.216,48	13.253,74	0,08%	-
28.10.2022	13.072,92	13.250,66	13.051,25	13.243,33	0,24%	-
27.10.2022	13.152,99	13.259,49	13.062,04	13.211,23	0,12%	-
26.10.2022	13.054,49	13.203,24	13.023,40	13.195,81	1,09%	-
25.10.2022	12.965,19	13.053,24	12.789,26	13.052,96	0,94%	-
24.10.2022	12.868,77	13.020,45	12.747,38	12.931,45	1,58%	-
21.10.2022	12.641,12	12.775,52	12.548,15	12.730,90	-0,29%	-
20.10.2022	12.685,16	12.818,34	12.628,78	12.767,41	0,20%	-
19.10.2022	12.817,63	12.819,11	12.705,26	12.741,41	-0,19%	-
18.10.2022	12.788,53	12.931,76	12.746,36	12.765,61	0,92%	-
17.10.2022	12.467,54	12.716,81	12.398,05	12.649,03	1,70%	-
14.10.2022	12.549,02	12.676,42	12.395,99	12.437,81	0,67%	-
13.10.2022	12.114,23	12.379,24	12.000,43	12.355,58	1,51%	-
12.10.2022	12.207,97	12.298,62	12.104,62	12.172,26	-0,39%	-
11.10.2022	12.168,66	12.258,15	12.097,68	12.220,25	-0,43%	-
10.10.2022	12.175,52	12.410,83	12.174,63	12.272,94	0,00%	-
07.10.2022	12.414,78	12.497,52	12.272,59	12.273,00	-1,59%	-
06.10.2022	12.593,41	12.643,22	12.421,89	12.470,78	-0,37%	-
05.10.2022	12.611,07	12.661,88	12.455,36	12.517,18	-1,21%	-
04.10.2022	12.360,72	12.673,35	12.358,98	12.670,48	3,78%	-
03.10.2022	11.951,84	12.227,87	11.893,94	12.209,48	0,79%	-
30.09.2022	12.063,09	12.137,77	11.973,91	12.114,36	1,16%	-
29.09.2022	12.143,21	12.147,31	11.866,98	11.975,55	-1,71%	-
28.09.2022	12.025,43	12.198,37	11.862,84	12.183,28	0,36%	-
27.09.2022	12.332,85	12.414,09	12.139,68	12.139,68	-0,72%	-
26.09.2022	12.231,84	12.368,49	12.184,00	12.227,92	-0,46%	-
23.09.2022	12.506,64	12.521,25	12.180,76	12.284,19	-1,97%	-
22.09.2022	12.531,66	12.781,56	12.526,61	12.531,63	-1,84%	-
21.09.2022	12.555,31	12.771,78	12.520,81	12.767,15	0,76%	-
20.09.2022	12.849,78	12.936,57	12.638,22	12.670,83	-1,03%	-
19.09.2022	12.685,29	12.866,70	12.606,64	12.803,24	0,49%	-
16.09.2022	12.814,92	12.815,33	12.699,22	12.741,26	-1,66%	-
15.09.2022	13.040,36	13.111,38	12.927,20	12.956,66	-0,55%	-