DAX Exfinancials Historie & Entwicklung | Schlusskurse

Kurshistorie

DAX Exfinancials tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
19.08.2025	6.743,07 6.769,41	6.775,62 6.723,25	6.723,25	6.769,41	0,56%
18.08.2025	6.727,92 6.731,76	6.734,33 6.706,51	6.706,51	6.731,76	0,13%
15.08.2025	6.779,96 6.723,28	6.785,73 6.718,22	6.718,22	6.723,28	-0,24%
14.08.2025	6.712,87 6.739,19	6.748,58 6.699,18	6.699,18	6.739,19	0,50%
13.08.2025	6.672,74 6.705,87	6.721,07 6.665,68	6.665,68	6.705,87	0,73%
12.08.2025	6.691,56 6.657,59	6.697,10 6.622,05	6.622,05	6.657,59	-0,25%
11.08.2025	6.746,93 6.673,96	6.747,42 6.661,36	6.661,36	6.673,96	-0,64%
08.08.2025	6.708,96 6.716,75	6.746,98 6.696,91	6.696,91	6.716,75	0,32%
07.08.2025	6.638,59 6.695,52	6.755,29 6.611,76	6.611,76	6.695,52	0,59%
06.08.2025	6.694,25 6.656,09	6.704,49 6.630,45	6.630,45	6.656,09	-0,18%
05.08.2025	6.684,63 6.668,39	6.708,16 6.653,45	6.653,45	6.668,39	0,47%
04.08.2025	6.589,43 6.637,17	6.656,86 6.589,43	6.589,43	6.637,17	0,93%
01.08.2025	6.694,32 6.576,30	6.695,13 6.561,31	6.561,31	6.576,30	-2,65%
31.07.2025	6.843,12 6.755,29	6.882,78 6.749,56	6.749,56	6.755,29	-1,11%
30.07.2025	6.817,54 6.831,35	6.845,65 6.799,73	6.799,73	6.831,35	0,14%
29.07.2025	6.783,92 6.822,03	6.851,04 6.783,92	6.783,92	6.822,03	0,93%
28.07.2025	6.891,19 6.759,03	6.901,47 6.751,41	6.751,41	6.759,03	-1,08%
25.07.2025	6.789,29 6.832,75	6.840,72 6.772,26	6.772,26	6.832,75	-0,03%
24.07.2025	6.884,86 6.834,88	6.916,07 6.820,34	6.820,34	6.834,88	0,00%
23.07.2025	6.823,65 6.835,02	6.849,54 6.795,08	6.795,08	6.835,02	0,75%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 170

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	3.774,65 3.804,61	3.917,16 3.771,43	3.771,43	3.804,61	0,26%
Februar	3.842,64 3.904,30	3.968,54 3.789,60	3.789,60	3.904,30	2,62%
März	3.929,49 4.062,06	4.062,23 3.904,38	3.904,38	4.062,06	4,04%
April	4.082,83 4.099,28	4.110,76 3.938,80	3.938,80	4.099,28	0,92%
Mai	4.110,58 4.154,69	4.224,77 4.095,04	4.095,04	4.154,69	1,35%
Juni	4.156,95 4.029,30	4.259,58 4.027,40	4.027,40	4.029,30	-3,02%
Juli	4.052,50 3.931,42	4.122,41 3.922,98	3.922,98	3.931,42	-2,43%
August	3.941,52 3.927,77	3.997,02 3.866,52	3.866,52	3.927,77	-0,09%
September	3.943,87 4.188,26	4.188,26 3.928,21	3.928,21	4.188,26	6,63%
Oktober	4.203,54 4.322,30	4.329,80 4.197,41	4.197,41	4.322,30	3,20%
November	4.361,17 4.217,35	4.413,72 4.167,21	4.167,21	4.217,35	-2,43%
Dezember	4.224,54 4.186,88	4.312,37 4.146,47	4.146,47	4.186,88	-0,72%
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 6.769,41	6.963,66 5.193,11	5.193,11	6.769,41	18,75%
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:

Tchibo schluckt Eduscho. Das war höchst abgebrüht.
Harald Schmidt