DAXsubsector All Software Historie & Entwicklung

Kurshistorie

DAXsubsector All Software tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
04.08.2025	1.020,20 1.020,20	1.020,20 1.020,20	1.020,20	1.020,20	0,06%
01.08.2025	1.019,62 1.019,62	1.019,62 1.019,62	1.019,62	1.019,62	-2,40%
31.07.2025	1.044,69 1.044,69	1.044,69 1.044,69	1.044,69	1.044,69	-0,81%
30.07.2025	1.053,27 1.053,27	1.053,27 1.053,27	1.053,27	1.053,27	1,74%
29.07.2025	1.035,29 1.035,29	1.035,29 1.035,29	1.035,29	1.035,29	1,81%
28.07.2025	1.016,86 1.016,86	1.016,86 1.016,86	1.016,86	1.016,86	-0,39%
25.07.2025	1.020,83 1.020,83	1.020,83 1.020,83	1.020,83	1.020,83	-0,46%
24.07.2025	1.025,51 1.025,51	1.025,51 1.025,51	1.025,51	1.025,51	-1,07%
23.07.2025	1.036,62 1.036,62	1.036,62 1.036,62	1.036,62	1.036,62	-3,97%
22.07.2025	1.079,46 1.079,46	1.079,46 1.079,46	1.079,46	1.079,46	-1,51%
21.07.2025	1.095,96 1.095,96	1.095,96 1.095,96	1.095,96	1.095,96	-0,22%
18.07.2025	1.098,33 1.098,33	1.098,33 1.098,33	1.098,33	1.098,33	-0,63%
17.07.2025	1.105,29 1.105,29	1.105,29 1.105,29	1.105,29	1.105,29	2,22%
16.07.2025	1.081,30 1.081,30	1.081,30 1.081,30	1.081,30	1.081,30	0,06%
15.07.2025	1.080,65 1.080,65	1.080,65 1.080,65	1.080,65	1.080,65	0,69%
14.07.2025	1.073,20 1.073,20	1.073,20 1.073,20	1.073,20	1.073,20	-0,30%
11.07.2025	1.076,38 1.076,38	1.076,38 1.076,38	1.076,38	1.076,38	-1,61%
10.07.2025	1.093,94 1.093,94	1.093,94 1.093,94	1.093,94	1.093,94	-0,92%
09.07.2025	1.104,10 1.104,10	1.104,10 1.104,10	1.104,10	1.104,10	0,57%
08.07.2025	1.097,81 1.097,81	1.097,81 1.097,81	1.097,81	1.097,81	1,18%
07.07.2025	1.084,96 1.084,96	1.084,96 1.084,96	1.084,96	1.084,96	2,16%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 220

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	407,84 450,95	455,41 407,84	407,84	450,95	11,63%
Februar	453,51 449,75	468,55 448,17	448,17	449,75	-0,27%
März	446,89 484,80	484,80 446,89	446,89	484,80	7,79%
April	482,80 515,67	516,95 482,76	482,76	515,67	6,37%
Mai	511,68 520,66	528,95 510,20	510,20	520,66	0,97%
Juni	524,26 528,95	536,13 511,41	511,41	528,95	1,59%
Juli	520,33 524,85	540,47 505,42	505,42	524,85	-0,78%
August	523,79 543,13	543,13 511,73	511,73	543,13	3,48%
September	540,59 516,09	546,88 507,79	507,79	516,09	-4,98%
Oktober	516,28 531,88	533,50 510,43	510,43	531,88	3,06%
November	536,16 606,13	606,13 536,16	536,16	606,13	13,96%
Dezember	610,64 585,36	615,63 578,12	578,12	585,36	-3,43%
08 \| 09 \| 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	978,66 1.020,20	1.151,60 884,73	884,73	1.020,20	5,24%
2024	576,37 969,44	994,69 571,43	571,43	969,44	65,61%
2023	407,84 585,36	615,63 407,84	407,84	585,36	44,90%
2022	539,59 403,97	539,59 343,55	343,55	403,97	-25,46%
2021	458,46 541,98	558,35 439,41	439,41	541,98	16,57%
2020	493,91 464,94	589,40 358,79	358,79	464,94	-4,57%
2019	343,08 487,23	501,23 332,49	332,49	487,23	42,10%
2018	366,49 342,88	428,25 327,63	327,63	342,88	-6,89%
2017	317,64 368,25	391,27 313,46	313,46	368,25	16,94%
2016	263,49 314,90	314,90 242,76	242,76	314,90	15,20%
2015	211,25 273,36	277,75 198,68	198,68	273,36	29,59%
2014	217,11 210,95	220,22 185,06	185,06	210,95	-3,80%
2013	214,28 219,28	223,98 185,24	185,24	219,28	4,44%
2012	144,29 209,95	212,60 142,79	142,79	209,95	48,14%
2011	131,89 141,72	156,60 118,31	118,31	141,72	7,71%
2010	109,73 131,57	132,40 104,82	104,82	131,57	19,76%
2009	83,30 109,86	115,29 80,89	80,89	109,86	35,35%
2008	104,28 81,17	125,47 75,64	75,64	81,17	-22,16%

boerse.de-Börsenzitat:

Bargeld heißt deswegen Bargeld, weil man es in einer Bar schnell loswerden kann.
Georg Thomalla