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	- 5.399,83	5.459,37 4.991,36	4.991,36	5.399,83	-
Februar	- 5.576,81	5.647,49 5.394,23	5.394,23	5.576,81	3,28%
März	- 5.791,54	5.802,61 5.574,43	5.574,43	5.791,54	3,85%
April	- 6.159,12	6.181,35 5.817,32	5.817,32	6.159,12	6,35%
Mai	- 5.819,57	6.161,95 5.777,69	5.777,69	5.819,57	-5,51%
Juni	- 6.128,58	6.167,89 5.765,38	5.765,38	6.128,58	5,31%
Juli	- 6.032,66	6.270,34 5.983,15	5.983,15	6.032,66	-1,57%
August	- 5.973,91	6.079,73 5.568,76	5.568,76	5.973,91	-0,97%
September	- 6.104,94	6.165,73 5.950,17	5.950,17	6.104,94	2,19%
Oktober	- 6.273,78	6.344,49 5.921,68	5.921,68	6.273,78	2,77%
November	- 6.573,90	6.611,34 6.297,45	6.297,45	6.573,90	4,78%
Dezember	- 6.678,59	6.743,13 6.417,95	6.417,95	6.678,59	1,59%
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:

The trend is your friend
unbekannt