DAXplus Family 30 Historie & Entwicklung | Schlusskurse

Kurshistorie

DAXplus Family 30 tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
28.11.2025	6.117,86 6.172,66	6.172,66 6.113,59	6.113,59	6.172,66	0,87%
27.11.2025	6.054,11 6.119,14	6.124,61 6.046,51	6.046,51	6.119,14	0,91%
26.11.2025	6.078,36 6.064,18	6.080,86 6.025,96	6.025,96	6.064,18	0,08%
25.11.2025	5.997,52 6.059,48	6.059,57 5.950,58	5.950,58	6.059,48	1,00%
24.11.2025	5.960,23 5.999,67	6.025,71 5.960,23	5.960,23	5.999,67	1,09%
21.11.2025	5.859,82 5.935,16	5.935,16 5.814,99	5.814,99	5.935,16	1,08%
20.11.2025	5.947,48 5.871,56	5.955,79 5.866,74	5.866,74	5.871,56	-0,86%
19.11.2025	5.876,12 5.922,54	5.969,57 5.864,40	5.864,40	5.922,54	0,65%
18.11.2025	5.974,61 5.884,57	5.974,61 5.870,61	5.870,61	5.884,57	-1,86%
17.11.2025	6.065,88 5.996,16	6.077,05 5.991,95	5.991,95	5.996,16	-1,23%
14.11.2025	6.088,02 6.070,91	6.115,72 6.016,46	6.016,46	6.070,91	-0,72%
13.11.2025	6.134,83 6.115,01	6.209,64 6.114,99	6.114,99	6.115,01	0,01%
12.11.2025	6.060,27 6.114,24	6.125,19 6.033,71	6.033,71	6.114,24	1,17%
11.11.2025	5.995,79 6.043,33	6.050,67 5.978,10	5.978,10	6.043,33	0,70%
10.11.2025	5.982,10 6.001,21	6.049,86 5.982,10	5.982,10	6.001,21	0,74%
07.11.2025	6.040,40 5.957,36	6.072,42 5.955,89	5.955,89	5.957,36	-1,02%
06.11.2025	6.050,58 6.018,53	6.091,26 6.014,24	6.014,24	6.018,53	-0,54%
05.11.2025	6.031,44 6.051,26	6.086,02 6.024,74	6.024,74	6.051,26	-0,02%
04.11.2025	6.119,55 6.052,36	6.121,54 6.021,08	6.021,08	6.052,36	-1,59%
03.11.2025	6.185,10 6.150,44	6.226,25 6.150,42	6.150,42	6.150,44	-0,62%
31.10.2025	6.217,00 6.188,53	6.224,22 6.188,53	6.188,53	6.188,53	-0,53%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 203

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 6.570,19	6.610,73 5.993,26	5.993,26	6.570,19	-
Februar	- 6.565,13	6.753,28 6.414,76	6.414,76	6.565,13	-0,08%
März	- 6.183,24	6.877,80 6.138,77	6.138,77	6.183,24	-5,82%
April	- 6.352,04	6.373,85 5.318,38	5.318,38	6.352,04	2,73%
Mai	- 6.545,89	6.653,57 6.325,97	6.325,97	6.545,89	3,05%
Juni	- 6.485,87	6.694,47 6.186,15	6.186,15	6.485,87	-0,92%
Juli	- 6.443,21	6.658,89 6.372,25	6.372,25	6.443,21	-0,66%
August	- 6.295,13	6.524,62 6.285,85	6.285,85	6.295,13	-2,30%
September	- 6.219,01	6.348,47 6.141,24	6.141,24	6.219,01	-1,21%
Oktober	- 6.188,53	6.390,57 6.085,66	6.085,66	6.188,53	-0,49%
November	- 6.172,66	6.226,25 5.814,99	5.814,99	6.172,66	-0,26%
Dezember	- -	- -	-	-	-
10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	6.030,29 6.172,66	6.877,80 5.318,38	5.318,38	6.172,66	2,49%
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:

Ein Star ist ein Mensch, von dem alle wissen, was er gerade tut, ausgenommen seine Frau und seine Kinder.
Rock Hudson