DAXplus Family Historie & Entwicklung | Schlusskurse

Kurshistorie

DAXplus Family tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
20.03.2026	5.766,52 5.629,52	5.810,09 5.628,76	5.628,76	5.629,52	-1,73%
19.03.2026	5.834,76 5.728,86	5.834,76 5.728,86	5.728,86	5.728,86	-2,53%
18.03.2026	5.941,27 5.877,54	5.979,90 5.867,84	5.867,84	5.877,54	-0,69%
17.03.2026	5.878,39 5.918,13	5.924,57 5.848,94	5.848,94	5.918,13	0,55%
16.03.2026	5.893,96 5.885,74	5.897,95 5.810,81	5.810,81	5.885,74	-0,20%
13.03.2026	5.906,97 5.897,35	5.958,75 5.869,08	5.869,08	5.897,35	-0,72%
12.03.2026	5.888,17 5.940,10	5.979,04 5.888,17	5.888,17	5.940,10	0,46%
11.03.2026	5.957,31 5.912,68	5.966,99 5.897,58	5.897,58	5.912,68	-1,23%
10.03.2026	5.863,64 5.986,32	6.014,04 5.863,64	5.863,64	5.986,32	2,30%
09.03.2026	5.924,57 5.851,72	5.924,57 5.797,21	5.797,21	5.851,72	-1,65%
06.03.2026	6.004,21 5.949,75	6.028,23 5.911,77	5.911,77	5.949,75	-0,56%
05.03.2026	6.082,10 5.983,05	6.108,97 5.983,05	5.983,05	5.983,05	-1,92%
04.03.2026	6.012,99 6.099,93	6.127,33 6.012,99	6.012,99	6.099,93	1,64%
03.03.2026	6.186,71 6.001,68	6.189,18 5.970,76	5.970,76	6.001,68	-3,58%
02.03.2026	6.365,72 6.224,37	6.365,72 6.184,27	6.184,27	6.224,37	-2,35%
27.02.2026	6.323,86 6.374,24	6.386,31 6.306,42	6.306,42	6.374,24	0,79%
26.02.2026	6.268,91 6.324,44	6.335,71 6.243,25	6.243,25	6.324,44	1,00%
25.02.2026	6.286,32 6.262,10	6.292,48 6.240,57	6.240,57	6.262,10	-0,67%
24.02.2026	6.289,98 6.304,58	6.350,00 6.284,17	6.284,17	6.304,58	-0,03%
23.02.2026	6.364,14 6.306,44	6.387,67 6.299,27	6.299,27	6.306,44	-1,39%
20.02.2026	6.356,86 6.395,02	6.417,09 6.341,93	6.341,93	6.395,02	0,73%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 206

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 5.857,50	5.988,19 5.613,82	5.613,82	5.857,50	-
Februar	- 5.984,03	6.016,98 5.790,20	5.790,20	5.984,03	2,16%
März	- 6.373,82	6.416,04 5.948,68	5.948,68	6.373,82	6,51%
April	- 6.241,61	6.414,50 6.139,46	6.139,46	6.241,61	-2,07%
Mai	- 6.386,97	6.567,86 6.187,33	6.187,33	6.386,97	2,33%
Juni	- 6.087,26	6.580,59 6.087,07	6.087,07	6.087,26	-4,69%
Juli	- 6.272,81	6.301,99 6.020,78	6.020,78	6.272,81	3,05%
August	- 6.367,60	6.387,04 5.798,00	5.798,00	6.367,60	1,51%
September	- 6.531,35	6.572,91 6.078,91	6.078,91	6.531,35	2,57%
Oktober	- 6.200,26	6.599,13 6.184,45	6.184,45	6.200,26	-5,07%
November	- 6.055,90	6.275,58 5.866,88	5.866,88	6.055,90	-2,33%
Dezember	- 6.036,39	6.328,79 5.928,23	5.928,23	6.036,39	-0,32%
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	6.563,50 5.629,52	6.810,29 5.628,76	5.628,76	5.629,52	-14,10%
2025	6.036,39 6.553,36	6.876,80 5.395,42	5.395,42	6.553,36	8,56%
2024	5.963,67 6.036,39	6.599,13 5.613,82	5.613,82	6.036,39	1,54%
2023	6.025,14 5.944,82	6.726,13 5.337,83	5.337,83	5.944,82	-0,86%
2022	8.679,09 5.996,65	8.705,93 5.108,52	5.108,52	5.996,65	-30,68%
2021	7.322,50 8.650,43	8.977,60 6.945,09	6.945,09	8.650,43	18,63%
2020	6.647,10 7.292,21	7.335,17 4.345,27	4.345,27	7.292,21	9,69%
2019	5.064,70 6.648,01	6.704,27 4.968,73	4.968,73	6.648,01	31,22%
2018	6.097,03 5.066,16	6.482,65 4.960,28	4.960,28	5.066,16	-16,89%
2017	5.085,87 6.095,64	6.188,80 5.080,59	5.080,59	6.095,64	19,67%
2016	5.044,49 5.093,84	5.191,90 4.233,89	4.233,89	5.093,84	0,88%
2015	3.868,80 5.049,37	5.173,08 3.776,65	3.776,65	5.049,37	30,67%
2014	3.466,97 3.864,20	3.873,78 3.192,98	3.192,98	3.864,20	11,57%
2013	2.657,44 3.463,62	3.469,91 2.657,13	2.657,13	3.463,62	30,39%
2012	2.235,74 2.656,41	2.699,24 2.202,52	2.202,52	2.656,41	18,99%
2011	2.726,50 2.232,41	2.941,39 2.019,37	2.019,37	2.232,41	-17,96%
2010	2.177,15 2.721,13	2.735,56 2.041,02	2.041,02	2.721,13	24,99%

boerse.de-Börsenzitat:

Erfahrung ist der Fachausdruck für bewährte Fehler älterer Mitarbeiter
Michael Schiff