DAX 30 EX FINANCIALS Historie & Entwicklung

Kurshistorie

DAX 30 EX FINANCIALS tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
11.03.2026	6.763,60 6.712,15	6.765,75 6.673,54	6.673,54	6.712,15	-1,41%
10.03.2026	6.770,59 6.807,91	6.840,46 6.750,25	6.750,25	6.807,91	2,71%
09.03.2026	6.623,65 6.628,05	6.642,29 6.481,80	6.481,80	6.628,05	-0,73%
06.03.2026	6.763,87 6.676,90	6.808,79 6.611,03	6.611,03	6.676,90	-1,04%
05.03.2026	6.889,25 6.746,86	6.931,48 6.731,73	6.731,73	6.746,86	-2,05%
04.03.2026	6.745,79 6.888,06	6.895,57 6.745,27	6.745,27	6.888,06	1,96%
03.03.2026	6.927,37 6.755,66	6.930,98 6.702,38	6.702,38	6.755,66	-3,58%
02.03.2026	7.070,72 7.006,32	7.091,11 6.986,78	6.986,78	7.006,32	-2,64%
27.02.2026	7.185,88 7.196,49	7.216,81 7.158,76	7.158,76	7.196,49	0,29%
26.02.2026	7.179,01 7.175,35	7.224,02 7.133,88	7.133,88	7.175,35	-0,14%
25.02.2026	7.157,02 7.185,05	7.189,08 7.125,74	7.125,74	7.185,05	0,63%
24.02.2026	7.132,85 7.139,92	7.172,01 7.112,68	7.112,68	7.139,92	0,09%
23.02.2026	7.165,15 7.133,17	7.171,32 7.116,24	7.116,24	7.133,17	-0,81%
20.02.2026	7.161,72 7.191,39	7.218,97 7.131,46	7.131,46	7.191,39	0,44%
19.02.2026	7.202,04 7.159,64	7.205,68 7.128,63	7.128,63	7.159,64	-0,51%
18.02.2026	7.132,40 7.196,46	7.206,03 7.131,11	7.131,11	7.196,46	1,01%
17.02.2026	7.069,41 7.124,60	7.127,19 7.033,12	7.033,12	7.124,60	0,83%
16.02.2026	7.099,53 7.066,16	7.114,10 7.055,84	7.055,84	7.066,16	-0,43%
13.02.2026	7.064,13 7.096,95	7.106,60 7.021,08	7.021,08	7.096,95	0,55%
12.02.2026	7.099,93 7.058,46	7.170,18 7.045,54	7.045,54	7.058,46	-0,43%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 162

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 3.676,15	3.783,47 3.641,73	3.641,73	3.676,15	-
Februar	- 3.760,99	3.826,21 3.658,91	3.658,91	3.760,99	2,31%
März	- 3.915,37	3.915,41 3.763,53	3.763,53	3.915,37	4,10%
April	- 3.951,60	3.962,07 3.806,02	3.806,02	3.951,60	0,93%
Mai	- 4.006,05	4.070,61 3.947,24	3.947,24	4.006,05	1,38%
Juni	- 3.890,48	4.109,37 3.888,95	3.888,95	3.890,48	-2,88%
Juli	- 3.803,14	3.987,93 3.794,98	3.794,98	3.803,14	-2,24%
August	- 3.807,43	3.872,34 3.747,38	3.747,38	3.807,43	0,11%
September	- 4.061,17	4.061,17 3.807,75	3.807,75	4.061,17	6,66%
Oktober	- 4.197,81	4.205,40 4.069,01	4.069,01	4.197,81	3,36%
November	- 4.109,01	4.285,22 4.050,42	4.050,42	4.109,01	-2,12%
Dezember	- 4.084,27	4.198,90 4.040,33	4.040,33	4.084,27	-0,60%
13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25 \| 26

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2026	6.618,53 6.712,15	7.224,02 6.481,80	6.481,80	6.712,15	1,46%
2025	5.367,52 6.615,38	6.671,99 4.910,10	4.910,10	6.615,38	23,05%
2024	4.811,15 5.376,31	5.550,37 4.600,79	4.600,79	5.376,31	12,25%
2023	4.107,86 4.789,53	4.928,75 4.106,23	4.106,23	4.789,53	17,20%
2022	4.955,70 4.086,58	5.061,00 3.526,72	3.526,72	4.086,58	-17,35%
2021	4.376,46 4.944,15	5.163,07 4.268,46	4.268,46	4.944,15	14,48%
2020	4.074,73 4.318,93	4.373,55 2.500,84	2.500,84	4.318,93	5,87%
2019	3.247,96 4.079,33	4.149,80 3.221,03	3.221,03	4.079,33	24,59%
2018	4.073,35 3.274,13	4.309,29 3.188,18	3.188,18	3.274,13	-19,84%
2017	3.646,93 4.084,27	4.285,22 3.641,73	3.641,73	4.084,27	11,49%
2016	3.287,83 3.663,20	3.663,26 2.757,39	2.757,39	3.663,20	8,94%
2015	3.078,04 3.362,61	3.869,33 2.882,35	2.882,35	3.362,61	9,91%
2014	2.980,47 3.059,48	3.165,90 2.594,56	2.594,56	3.059,48	3,13%
2013	2.490,45 2.966,61	2.978,99 2.362,95	2.362,95	2.966,61	19,12%

boerse.de-Börsenzitat:

It's only when the tide goes out that you can see who's been swimming naked
Warren Buffett