Índices

^GDAXI

26.437,67

+573,05 +2,22%

DAX PERFORMANCE-INDEX

Historial de precios · 723 registros

Fecha	Apertura	Máximo	Mínimo	Cierre	Volumen
03/09/2024	18.979,53	18.990,78	18.728,46	18.747,11	51.866.700
02/09/2024	18.913,53	18.937,98	18.778,54	18.930,85	36.654.700
30/08/2024	18.891,35	18.970,71	18.886,09	18.906,92	95.583.000
29/08/2024	18.791,17	18.936,04	18.781,16	18.912,57	39.421.500
28/08/2024	18.745,14	18.856,59	18.731,45	18.782,29	37.615.100
27/08/2024	18.637,20	18.724,39	18.622,66	18.681,81	35.308.200
26/08/2024	18.589,90	18.638,97	18.554,51	18.617,02	23.952.300
23/08/2024	18.538,87	18.670,45	18.519,29	18.633,10	41.122.500
22/08/2024	18.459,28	18.551,39	18.458,61	18.493,39	40.950.900
21/08/2024	18.358,79	18.476,63	18.352,19	18.448,95	36.068.100
20/08/2024	18.473,23	18.495,28	18.349,98	18.357,52	42.912.000
19/08/2024	18.312,51	18.454,94	18.284,86	18.421,69	43.769.700
16/08/2024	18.236,02	18.344,22	18.226,60	18.322,40	63.794.900
15/08/2024	17.977,81	18.198,09	17.909,74	18.183,24	0
14/08/2024	17.882,18	17.921,99	17.827,08	17.885,60	0
13/08/2024	17.799,66	17.817,07	17.669,64	17.812,05	0
12/08/2024	17.784,03	17.829,10	17.677,79	17.726,47	38.708.600
09/08/2024	17.672,90	17.788,72	17.618,42	17.722,88	0
08/08/2024	17.516,05	17.696,67	17.439,87	17.680,40	61.730.800
07/08/2024	17.438,65	17.666,82	17.386,88	17.615,15	73.601.400
06/08/2024	17.422,57	17.505,23	17.233,07	17.354,32	78.115.300
05/08/2024	17.525,59	17.525,59	17.024,82	17.339,00	101.880.300
02/08/2024	17.884,86	17.918,02	17.623,97	17.661,22	93.521.900
01/08/2024	18.432,50	18.440,92	18.069,62	18.083,05	71.404.300
31/07/2024	18.503,18	18.564,39	18.434,82	18.508,65	62.448.100
30/07/2024	18.363,93	18.469,08	18.341,42	18.411,18	43.049.700
29/07/2024	18.542,43	18.546,32	18.309,27	18.320,67	42.845.500
26/07/2024	18.255,35	18.428,88	18.218,54	18.417,55	46.952.600
25/07/2024	18.209,40	18.326,18	18.096,69	18.298,72	70.728.300
24/07/2024	18.394,30	18.456,39	18.348,99	18.387,46	71.705.700
23/07/2024	18.500,67	18.647,10	18.464,22	18.557,70	48.611.000
22/07/2024	18.270,85	18.468,60	18.231,41	18.407,07	46.821.100
19/07/2024	18.340,85	18.341,82	18.162,30	18.171,93	58.262.300
18/07/2024	18.439,33	18.536,26	18.352,33	18.354,76	52.139.700
17/07/2024	18.512,11	18.532,66	18.347,24	18.437,30	49.011.600
16/07/2024	18.586,42	18.586,42	18.448,27	18.518,03	45.194.900
15/07/2024	18.736,11	18.743,68	18.581,02	18.590,89	42.769.100
12/07/2024	18.534,49	18.779,40	18.528,39	18.748,18	49.829.900
11/07/2024	18.409,70	18.578,45	18.409,65	18.534,56	50.928.500
10/07/2024	18.236,75	18.420,13	18.236,75	18.407,22	49.277.300
09/07/2024	18.471,35	18.473,00	18.213,98	18.236,19	56.403.100
08/07/2024	18.474,27	18.631,61	18.444,06	18.472,05	45.306.600
05/07/2024	18.450,59	18.650,36	18.420,57	18.475,45	45.501.300
04/07/2024	18.375,96	18.468,16	18.375,68	18.450,48	34.330.900
03/07/2024	18.181,71	18.395,60	18.181,71	18.374,53	59.157.800
02/07/2024	18.286,86	18.286,86	18.030,49	18.164,06	57.146.800
01/07/2024	18.236,35	18.460,72	18.236,27	18.290,66	55.846.500
28/06/2024	18.211,97	18.352,65	18.198,10	18.235,45	64.588.100
27/06/2024	18.154,97	18.265,52	18.141,28	18.210,55	54.448.500
26/06/2024	18.176,80	18.363,39	18.045,54	18.155,24	56.452.300

Cotización

Último cierre: 26.437,67
Variación diaria: +573,05 +2,22%
Apertura: 25.888,93
Volumen del día: 93.436.800
Vol. promedio 30 días: 55.467.891
Vol. promedio 3 meses: 52.756.253

Datos al 04/11/2026

Rangos de precio

Rango del día

Último 26.437,67

Mín. 25.876,82Máx. 26.541,64

Rango 52 semanas

Último 26.437,67

Mín. 21.863,81Máx. 26.618,74

Distancia al máximo: -0,68%
Sobre el mínimo: 20,92%

Rendimiento

1 semana: +2,85%
1 mes: +4,69%
3 meses: +1,19%
6 meses: +6,10%
En el año: +7,95%
12 meses: +10,39%

Ficha