DAX GR USD Historie & Entwicklung | Schlusskurse

Kurshistorie

DAX GR USD tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
20.03.2026	21.458 20.752	21.547 20.742	20.742	20.752	-1,74%
19.03.2026	21.302 21.120	21.321 20.993	20.993	21.120	-2,81%
18.03.2026	22.068 21.731	22.227 21.677	21.677	21.731	-1,06%
17.03.2026	21.695 21.964	22.069 21.665	21.665	21.964	1,05%
16.03.2026	21.556 21.736	21.892 21.457	21.457	21.736	0,86%
13.03.2026	21.510 21.551	21.924 21.397	21.397	21.551	-1,28%
12.03.2026	21.879 21.831	22.013 21.607	21.607	21.831	-0,59%
11.03.2026	22.138 21.961	22.205 21.894	21.894	21.961	-2,05%
10.03.2026	22.363 22.421	22.514 22.195	22.195	22.421	2,87%
09.03.2026	21.357 21.796	21.853 21.233	21.233	21.796	-0,65%
06.03.2026	22.330 21.938	22.405 21.669	21.669	21.938	-0,97%
05.03.2026	22.491 22.154	22.770 22.060	22.060	22.154	-2,10%
04.03.2026	22.291 22.628	22.663 22.181	22.181	22.628	2,32%
03.03.2026	22.637 22.114	22.663 21.896	21.896	22.114	-4,32%
02.03.2026	23.244 23.112	23.485 23.088	23.088	23.112	-3,60%
27.02.2026	24.011 23.976	24.093 23.879	23.879	23.976	0,05%
26.02.2026	23.805 23.964	24.018 23.793	23.793	23.964	0,42%
25.02.2026	23.741 23.863	23.866 23.677	23.677	23.863	1,00%
24.02.2026	23.608 23.627	23.737 23.533	23.533	23.627	-0,21%
23.02.2026	23.844 23.675	23.901 23.621	23.621	23.675	-1,00%
20.02.2026	23.665 23.914	23.984 23.600	23.600	23.914	1,08%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 147

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 13.107	13.881 12.941	12.941	13.107	-
Februar	- 13.440	13.796 13.147	13.147	13.440	2,54%
März	- 14.167	14.187 13.284	13.284	14.167	5,41%
April	- 14.634	14.953 14.156	14.156	14.634	3,30%
Mai	- 15.143	15.327 14.316	14.316	15.143	3,48%
Juni	- 14.793	15.404 14.581	14.581	14.793	-2,31%
Juli	- 14.804	15.062 14.252	14.252	14.804	0,08%
August	- 15.013	15.206 14.662	14.662	15.013	1,41%
September	- 14.205	15.213 14.123	14.123	14.205	-5,38%
Oktober	- 14.582	14.740 13.740	13.740	14.582	2,65%
November	- 13.651	15.000 13.651	13.651	13.651	-6,38%
Dezember	- 14.456	14.533 13.619	13.619	14.456	5,90%
14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25 \| 26

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2026	23.087 20.752	24.094 20.742	20.742	20.752	-10,28%
2025	16.585 23.128	23.220 16.362	16.362	23.128	39,34%
2024	14.903 16.598	17.504 14.243	14.243	16.598	11,68%
2023	12.002 14.862	14.986 11.957	11.957	14.862	24,53%
2022	14.531 11.935	14.828 9.088,96	9.088,96	11.935	-17,44%
2021	13.684 14.456	15.404 12.941	12.941	14.456	6,66%
2020	11.914 13.553	13.683 7.165,24	7.165,24	13.553	13,68%
2019	9.655,60 11.922	12.052 9.483,32	9.483,32	11.922	22,94%
2018	12.468 9.696,93	13.486 9.416,48	9.416,48	9.696,93	-22,16%
2017	9.651,07 12.458	12.653 9.641,72	9.641,72	12.458	28,80%
2016	9.196,03 9.672,36	46.276 5.190,37	5.190,37	9.672,36	2,79%
2015	9.558,02 9.409,95	11.389 7.270,86	7.270,86	9.409,95	-1,90%
2014	9.927,93 9.592,52	10.549 5.628,69	5.628,69	9.592,52	-3,38%

boerse.de-Börsenzitat:

Stocks have reached what looks like a permanently high plateau.
Irving Fisher