DAXplus Family 30 Historie & Entwicklung | Schlusskurse

Kurshistorie

DAXplus Family 30 tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
20.02.2026	6.075,97 6.124,17	6.145,25 6.062,70	6.062,70	6.124,17	0,94%
19.02.2026	6.074,72 6.067,28	6.114,21 6.051,23	6.051,23	6.067,28	-0,19%
18.02.2026	6.025,15 6.078,70	6.083,40 6.006,41	6.006,41	6.078,70	0,64%
17.02.2026	5.980,85 6.040,28	6.053,58 5.980,85	5.980,85	6.040,28	0,75%
16.02.2026	6.046,11 5.995,31	6.048,78 5.982,32	5.982,32	5.995,31	-0,52%
13.02.2026	5.995,94 6.026,62	6.053,34 5.974,92	5.974,92	6.026,62	0,36%
12.02.2026	6.116,75 6.005,19	6.116,75 5.990,48	5.990,48	6.005,19	-1,31%
11.02.2026	6.145,60 6.085,05	6.153,40 6.080,94	6.080,94	6.085,05	-1,26%
10.02.2026	6.143,66 6.162,43	6.175,91 6.111,69	6.111,69	6.162,43	0,69%
09.02.2026	6.112,91 6.120,29	6.134,92 6.090,72	6.090,72	6.120,29	0,23%
06.02.2026	6.127,04 6.106,53	6.127,04 6.033,43	6.033,43	6.106,53	-0,76%
05.02.2026	6.135,55 6.153,28	6.185,13 6.084,53	6.084,53	6.153,28	0,42%
04.02.2026	6.081,55 6.127,45	6.169,86 6.058,58	6.058,58	6.127,45	0,92%
03.02.2026	6.220,12 6.071,31	6.220,12 6.058,27	6.058,27	6.071,31	-2,22%
02.02.2026	6.149,12 6.209,12	6.237,63 6.149,12	6.149,12	6.209,12	0,91%
30.01.2026	6.132,63 6.152,97	6.188,04 6.130,24	6.130,24	6.152,97	0,23%
29.01.2026	6.246,26 6.138,99	6.273,35 6.138,99	6.138,99	6.138,99	-1,66%
28.01.2026	6.283,25 6.242,62	6.298,80 6.216,22	6.216,22	6.242,62	-0,81%
27.01.2026	6.314,97 6.293,31	6.326,11 6.250,62	6.250,62	6.293,31	-0,41%
26.01.2026	6.276,50 6.319,28	6.319,28 6.246,55	6.246,55	6.319,28	0,56%
23.01.2026	6.281,77 6.284,18	6.294,75 6.250,04	6.250,04	6.284,18	-0,13%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 205

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 6.152,97	6.569,77 6.067,89	6.067,89	6.152,97	-
Februar	- 6.124,17	6.237,63 5.974,92	5.974,92	6.124,17	-0,47%
März	- -	- -	-	-	-
April	- -	- -	-	-	-
Mai	- -	- -	-	-	-
Juni	- -	- -	-	-	-
Juli	- -	- -	-	-	-
August	- -	- -	-	-	-
September	- -	- -	-	-	-
Oktober	- -	- -	-	-	-
November	- -	- -	-	-	-
Dezember	- -	- -	-	-	-
10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25 \| 26

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2026	6.343,97 6.124,17	6.569,77 5.974,92	5.974,92	6.124,17	-3,30%
2025	6.030,29 6.333,23	6.877,80 5.318,38	5.318,38	6.333,23	5,15%
2024	6.051,95 6.022,82	6.692,49 5.686,95	5.686,95	6.022,82	-0,15%
2023	6.119,45 6.032,07	6.845,26 5.416,35	5.416,35	6.032,07	-0,95%
2022	8.762,75 6.089,91	8.788,87 5.183,71	5.183,71	6.089,91	-30,25%
2021	7.238,90 8.731,41	9.012,25 6.809,40	6.809,40	8.731,41	21,17%
2020	6.679,03 7.206,17	7.259,82 4.337,46	4.337,46	7.206,17	7,90%
2019	5.106,96 6.678,59	6.743,13 4.991,36	4.991,36	6.678,59	30,74%
2018	6.036,97 5.108,12	6.525,67 4.997,28	4.997,28	5.108,12	-15,35%
2017	5.039,29 6.034,72	6.134,87 5.018,92	5.018,92	6.034,72	19,56%
2016	5.058,03 5.047,49	5.170,23 4.247,93	4.247,93	5.047,49	-0,31%
2015	3.878,83 5.063,12	5.186,79 3.776,48	3.776,48	5.063,12	30,68%
2014	3.488,65 3.874,44	3.884,13 3.177,50	3.177,50	3.874,44	11,17%
2013	2.643,03 3.485,00	3.490,95 2.642,63	2.642,63	3.485,00	31,89%
2012	2.229,05 2.642,45	2.688,31 2.173,10	2.173,10	2.642,45	18,72%
2011	2.709,91 2.225,84	2.966,71 1.984,11	1.984,11	2.225,84	-17,69%
2010	2.224,42 2.704,21	2.719,77 2.063,81	2.063,81	2.704,21	21,57%

boerse.de-Börsenzitat:

Die Liebe besteht zu drei Viertel aus Neugier.
Giacomo Casanova