DAXplus Family Historie & Entwicklung | Schlusskurse

Kurshistorie

DAXplus Family tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
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%
19.02.2026	6.361,65 6.348,46	6.398,66 6.334,59	6.334,59	6.348,46	-0,27%
18.02.2026	6.304,38 6.365,93	6.368,63 6.288,29	6.288,29	6.365,93	0,75%
17.02.2026	6.259,55 6.318,24	6.329,88 6.258,89	6.258,89	6.318,24	0,72%
16.02.2026	6.319,89 6.272,84	6.324,76 6.260,51	6.260,51	6.272,84	-0,46%
13.02.2026	6.269,12 6.301,95	6.323,19 6.247,42	6.247,42	6.301,95	0,40%
12.02.2026	6.394,29 6.276,64	6.394,29 6.263,69	6.263,69	6.276,64	-1,36%
11.02.2026	6.423,05 6.363,21	6.434,21 6.357,86	6.357,86	6.363,21	-1,19%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 206

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 6.568,61	6.599,74 6.006,86	6.006,86	6.568,61	-
Februar	- 6.577,20	6.735,42 6.417,67	6.417,67	6.577,20	0,13%
März	- 6.258,14	6.876,80 6.219,80	6.219,80	6.258,14	-4,85%
April	- 6.426,26	6.448,01 5.395,42	5.395,42	6.426,26	2,69%
Mai	- 6.619,28	6.731,37 6.408,31	6.408,31	6.619,28	3,00%
Juni	- 6.593,65	6.762,55 6.285,55	6.285,55	6.593,65	-0,39%
Juli	- 6.541,61	6.767,20 6.483,12	6.483,12	6.541,61	-0,79%
August	- 6.429,77	6.615,89 6.380,31	6.380,31	6.429,77	-1,71%
September	- 6.381,01	6.480,17 6.282,39	6.282,39	6.381,01	-0,76%
Oktober	- 6.373,80	6.565,22 6.259,80	6.259,80	6.373,80	-0,11%
November	- 6.388,21	6.414,69 6.022,87	6.022,87	6.388,21	0,23%
Dezember	- 6.553,36	6.556,03 6.290,41	6.290,41	6.553,36	2,59%
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 5.986,32	6.810,29 5.797,21	5.797,21	5.986,32	-8,65%
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:

Wer an der Börse das Kleine zu viel ehrt, ist des Großen nicht wert.
André Kostolany