DAX (Kursindex)
| aktueller Kurs: |
6.002,36
|
| Veränderung: |
-14,15
|
| Veränderung in %: |
-0,24 %
|
Kurshistorie
DAX (Kursindex) tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 21.01.2021 |
6.055,92 6.016,51 |
6.068,29 6.004,47 |
6.004,47 | 6.016,51 |
3.289.830.000 -0,11% |
-0,11% |
| 20.01.2021 |
5.991,46 6.022,86 |
6.036,20 5.985,93 |
5.985,93 | 6.022,86 |
3.333.450.000 0,77% |
0,77% |
| 19.01.2021 |
6.029,17 5.976,87 |
6.030,95 5.972,29 |
5.972,29 | 5.976,87 |
3.117.750.000 -0,24% |
-0,24% |
| 18.01.2021 |
5.927,95 5.991,27 |
5.992,16 5.927,85 |
5.927,85 | 5.991,27 |
2.302.090.000 0,44% |
0,44% |
| 15.01.2021 |
6.015,48 5.965,05 |
6.038,78 5.915,27 |
5.915,27 | 5.965,05 |
893.040.000 -1,44% |
-1,44% |
| 14.01.2021 |
6.045,53 6.052,00 |
6.069,96 6.032,17 |
6.032,17 | 6.052,00 |
3.685.120.000 0,35% |
0,35% |
| 13.01.2021 |
6.013,21 6.030,80 |
6.047,55 6.000,13 |
6.000,13 | 6.030,80 |
3.427.680.000 0,11% |
0,11% |
| 12.01.2021 |
6.050,78 6.024,46 |
6.056,70 6.001,27 |
6.001,27 | 6.024,46 |
3.521.480.000 -0,08% |
-0,08% |
| 11.01.2021 |
6.051,01 6.029,48 |
6.060,19 5.973,25 |
5.973,25 | 6.029,48 |
3.388.990.000 -0,80% |
-0,80% |
| 08.01.2021 |
6.103,01 6.078,31 |
6.113,78 6.060,22 |
6.060,22 | 6.078,31 |
3.969.350.000 0,58% |
0,58% |
| 07.01.2021 |
6.033,75 6.043,15 |
6.060,12 6.014,59 |
6.014,59 | 6.043,15 |
4.070.200.000 0,55% |
0,55% |
| 06.01.2021 |
5.921,50 6.010,14 |
6.021,94 5.891,23 |
5.891,23 | 6.010,14 |
154.686.000 1,76% |
1,76% |
| 05.01.2021 |
5.918,74 5.905,99 |
5.956,57 5.869,33 |
5.869,33 | 5.905,99 |
3.338.750.000 -0,55% |
-0,55% |
| 04.01.2021 |
6.009,39 5.938,66 |
6.016,71 5.904,50 |
5.904,50 | 5.938,66 |
3.477.940.000 0,06% |
0,06% |
| 30.12.2020 |
5.949,15 5.935,22 |
5.969,10 5.934,65 |
5.934,65 | 5.935,22 |
1.472.630.000 -0,31% |
-0,31% |
| 29.12.2020 |
6.002,09 5.953,65 |
6.014,97 5.947,46 |
5.947,46 | 5.953,65 |
2.137.700.000 -0,21% |
-0,21% |
| 28.12.2020 |
5.961,29 5.966,16 |
5.978,43 5.944,49 |
5.944,49 | 5.966,16 |
2.287.140.000 1,49% |
1,49% |
| 23.12.2020 |
5.821,80 5.878,31 |
5.884,57 5.821,80 |
5.821,80 | 5.878,31 |
2.259.420.000 1,26% |
1,26% |
| 22.12.2020 |
5.758,81 5.805,14 |
5.815,30 5.758,55 |
5.758,55 | 5.805,14 |
2.613.520.000 1,30% |
1,30% |
| 21.12.2020 |
5.796,53 5.730,81 |
5.797,30 5.650,35 |
5.650,35 | 5.730,81 |
334.404.000 -2,82% |
-2,82% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 417 
|
||||||
DAX (Kursindex) Monats-Schlusskurse 2021
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
5.935,22 6.016,51 |
6.078,31 5.905,99 |
5.905,99 | 6.016,51 | 1,37% |
| Februar |
- - |
- - |
- | - | - |
| März |
- - |
- - |
- | - | - |
| April |
- - |
- - |
- | - | - |
| Mai |
- - |
- - |
- | - | - |
| Juni |
- - |
- - |
- | - | - |
| Juli |
- - |
- - |
- | - | - |
| August |
- - |
- - |
- | - | - |
| September |
- - |
- - |
- | - | - |
| Oktober |
- - |
- - |
- | - | - |
| November |
- - |
- - |
- | - | - |
| Dezember |
- - |
- - |
- | - | - |
| 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | |||||
DAX (Kursindex) Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2021 |
5.935,22 6.016,51 |
6.078,31 5.905,99 |
5.905,99 | 6.016,51 | 1,37% |
| 2020 |
5.909,66 5.935,22 |
6.134,21 3.753,08 |
3.753,08 | 5.935,22 | 0,43% |
| 2019 |
4.862,74 5.909,66 |
5.980,47 4.797,20 |
4.797,20 | 5.909,66 | 21,53% |
| 2018 |
6.122,26 4.862,74 |
6.426,09 4.781,01 |
4.781,01 | 4.862,74 | -20,57% |
| 2017 |
5.588,27 6.122,26 |
6.388,25 5.584,90 |
5.584,90 | 6.122,26 | 9,56% |
| 2016 |
5.390,31 5.588,27 |
5.588,27 4.376,46 |
4.376,46 | 5.588,27 | 3,67% |
| 2015 |
5.044,71 5.390,31 |
6.331,39 4.730,31 |
4.730,31 | 5.390,31 | 6,85% |
| 2014 |
5.051,89 5.044,71 |
5.189,56 4.410,05 |
4.410,05 | 5.044,71 | -0,14% |
| 2013 |
4.161,30 5.051,89 |
5.071,58 4.042,23 |
4.042,23 | 5.051,89 | 21,40% |
| 2012 |
3.346,06 4.161,30 |
4.193,93 3.263,49 |
3.263,49 | 4.161,30 | 24,36% |
| 2011 |
4.053,71 3.346,06 |
4.360,07 2.877,47 |
2.877,47 | 3.346,06 | -17,46% |
| 2010 |
3.604,02 4.053,71 |
4.149,74 3.278,75 |
3.278,75 | 4.053,71 | 12,48% |
| 2009 |
3.041,60 3.604,02 |
3.636,77 2.307,66 |
2.307,66 | 3.604,02 | 18,49% |
| 2008 |
5.277,23 3.041,60 |
5.199,90 2.609,86 |
2.609,86 | 3.041,60 | -42,36% |
| 2007 |
4.429,01 5.277,23 |
5.302,32 4.318,88 |
4.318,88 | 5.277,23 | 19,15% |
| 2006 |
3.719,79 4.429,01 |
4.439,01 3.552,55 |
3.552,55 | 4.429,01 | 19,07% |
| 2005 |
3.004,65 3.719,79 |
3.754,40 2.901,76 |
2.901,76 | 3.719,79 | 23,80% |
| 2004 |
2.857,84 3.004,65 |
3.008,68 2.574,66 |
2.574,66 | 3.004,65 | 5,14% |
| 2003 |
2.141,78 2.857,84 |
2.857,84 1.625,27 |
1.625,27 | 2.857,84 | 33,43% |
| 2002 |
3.887,48 2.141,78 |
4.108,50 1.923,54 |
1.923,54 | 2.141,78 | -44,91% |
| 2001 |
4.934,85 3.887,48 |
5.212,04 2.853,20 |
2.853,20 | 3.887,48 | -21,22% |
| 2000 |
5.409,33 4.934,85 |
6.266,15 4.756,16 |
4.756,16 | 4.934,85 | -8,77% |
| 1999 |
3.933,96 5.409,33 |
5.409,33 3.674,41 |
3.674,41 | 5.409,33 | 37,50% |
| 1998 |
3.383,21 3.933,96 |
4.859,76 3.067,37 |
3.067,37 | 3.933,96 | 16,28% |
| 1997 |
2.334,95 3.383,21 |
3.538,62 2.302,70 |
2.302,70 | 3.383,21 | 44,89% |
| 1996 |
1.857,29 2.334,95 |
2.355,87 1.857,29 |
1.857,29 | 2.334,95 | 25,72% |
| 1995 |
1.774,95 1.857,29 |
1.914,20 1.606,62 |
1.606,62 | 1.857,29 | 4,64% |
| 1994 |
1.948,66 1.774,95 |
1.949,84 1.655,57 |
1.655,57 | 1.774,95 | -8,91% |
| 1993 |
1.359,55 1.948,66 |
1.948,66 1.334,43 |
1.334,43 | 1.948,66 | 43,33% |
| 1992 |
1.424,79 1.359,55 |
1.612,41 1.252,90 |
1.252,90 | 1.359,55 | -4,58% |
| 1991 |
1.295,71 1.424,79 |
1.570,87 1.225,75 |
1.225,75 | 1.424,79 | 9,96% |
| 1990 |
1.698,07 1.295,71 |
1.859,92 1.240,55 |
1.240,55 | 1.295,71 | -23,70% |
| 1989 |
1.289,80 1.698,07 |
1.698,07 1.235,04 |
1.235,04 | 1.698,07 | 31,65% |
| 1988 |
1.000,00 1.289,80 |
1.301,91 931,31 |
931,31 | 1.289,80 | 28,98% |
| 1987 |
1.000,00 1.000,00 |
1.000,00 1.000,00 |
1.000,00 | 1.000,00 | 0,00% |
-
boerse.de-Aktienfonds
120,92-0,40%
-
boerse.de-Weltfonds
102,610,50%
-
BCDI
165,12-0,19%
-
BCDI Deutschland
1.083-0,69%
-
BCDI USA
1.315-0,36%
-
Dax
13.872-0,25%
-
Dow Jones
31.011-0,54%
bl.78
© 1994-2021 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr