DAX Exfinancials Historie & Entwicklung | Schlusskurse

Kurshistorie

DAX Exfinancials tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
22.07.2025	6.840,18 6.784,19	6.844,01 6.750,38	6.750,38	6.784,19	-1,13%
21.07.2025	6.868,07 6.861,60	6.880,73 6.830,85	6.830,85	6.861,60	0,05%
18.07.2025	6.925,77 6.858,08	6.932,89 6.843,50	6.843,50	6.858,08	-0,54%
17.07.2025	6.823,30 6.895,21	6.896,48 6.822,88	6.822,88	6.895,21	1,74%
16.07.2025	6.798,58 6.777,43	6.850,05 6.777,43	6.777,43	6.777,43	-0,59%
15.07.2025	6.836,06 6.817,83	6.867,41 6.813,89	6.813,89	6.817,83	-0,06%
14.07.2025	6.793,26 6.821,70	6.822,07 6.769,17	6.769,17	6.821,70	-0,51%
11.07.2025	6.877,65 6.856,82	6.888,64 6.835,75	6.835,75	6.856,82	-0,93%
10.07.2025	6.957,54 6.920,87	6.963,66 6.914,46	6.914,46	6.920,87	-0,09%
09.07.2025	6.847,00 6.926,89	6.949,55 6.831,43	6.831,43	6.926,89	1,39%
08.07.2025	6.809,71 6.831,85	6.842,60 6.787,29	6.787,29	6.831,85	0,57%
07.07.2025	6.739,08 6.793,02	6.793,02 6.724,96	6.724,96	6.793,02	1,05%
04.07.2025	6.737,23 6.722,36	6.748,19 6.698,14	6.698,14	6.722,36	-0,62%
03.07.2025	6.761,43 6.764,16	6.771,60 6.719,12	6.719,12	6.764,16	0,46%
02.07.2025	6.724,93 6.733,41	6.739,55 6.676,35	6.676,35	6.733,41	0,58%
01.07.2025	6.764,84 6.694,76	6.775,40 6.693,52	6.693,52	6.694,76	-0,87%
30.06.2025	6.820,13 6.753,35	6.821,69 6.738,16	6.738,16	6.753,35	-0,51%
27.06.2025	6.724,04 6.787,69	6.790,58 6.705,36	6.705,36	6.787,69	1,88%
26.06.2025	6.654,45 6.662,37	6.679,27 6.617,70	6.617,70	6.662,37	0,60%
25.06.2025	6.692,09 6.622,96	6.692,09 6.617,53	6.617,53	6.622,96	-0,73%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 169

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	3.202,67 3.489,55	3.527,84 3.037,02	3.037,02	3.489,55	9,73%
Februar	3.499,09 3.722,55	3.722,55 3.446,28	3.446,28	3.722,55	6,68%
März	3.725,87 3.881,87	3.994,51 3.654,44	3.654,44	3.881,87	4,28%
April	3.861,16 3.741,36	4.015,19 3.702,49	3.702,49	3.741,36	-3,62%
Mai	3.754,51 3.740,77	3.896,28 3.636,91	3.636,91	3.740,77	-0,02%
Juni	3.762,78 3.574,90	3.807,49 3.523,88	3.523,88	3.574,90	-4,43%
Juli	3.611,59 3.649,53	3.822,72 3.469,60	3.469,60	3.649,53	2,09%
August	3.646,00 3.303,56	3.773,79 2.999,71	2.999,71	3.303,56	-9,48%
September	3.241,27 3.091,02	3.384,01 2.980,80	2.980,80	3.091,02	-6,43%
Oktober	3.123,65 3.492,24	3.493,24 2.999,99	2.999,99	3.492,24	12,98%
November	3.457,42 3.690,59	3.703,80 3.425,02	3.425,02	3.690,59	5,68%
Dezember	3.701,97 3.466,56	3.705,34 3.265,36	3.265,36	3.466,56	-6,07%
12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	5.691,48 6.784,19	6.963,66 5.193,11	5.193,11	6.784,19	19,01%
2024	4.888,62 5.700,32	5.883,26 4.691,81	4.691,81	5.700,32	16,82%
2023	4.113,01 4.879,65	4.971,44 4.110,16	4.110,16	4.879,65	19,30%
2022	4.957,48 4.090,31	5.063,51 3.509,67	3.509,67	4.090,31	-17,43%
2021	4.380,91 4.953,74	5.161,87 4.272,54	4.272,54	4.953,74	14,54%
2020	4.169,50 4.325,05	4.382,77 2.541,03	2.541,03	4.325,05	3,60%
2019	3.327,06 4.174,78	4.251,30 3.298,64	3.298,64	4.174,78	24,44%
2018	4.180,06 3.354,85	4.408,26 3.264,46	3.264,46	3.354,85	-19,87%
2017	3.774,65 4.186,88	4.413,72 3.771,43	3.771,43	4.186,88	10,34%
2016	3.382,09 3.794,63	3.794,72 2.833,46	2.833,46	3.794,63	9,46%
2015	3.202,67 3.466,56	4.015,19 2.980,80	2.980,80	3.466,56	9,01%
2014	3.088,52 3.180,09	3.287,76 2.701,65	2.701,65	3.180,09	3,46%
2013	2.463,82 3.073,69	3.087,83 2.376,30	2.376,30	3.073,69	26,19%
2012	2.225,93 2.435,80	2.457,37 1.914,36	1.914,36	2.435,80	9,43%

boerse.de-Börsenzitat:

Freie Parkplätze sieht man nur als Fußgänger.
unbekannt