DAXsubsector IT-Services Historie & Entwicklung

Kurshistorie

DAXsubsector IT-Services tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
13.11.2025	1.761,13 1.761,13	1.761,13 1.761,13	1.761,13	1.761,13	1,05%
12.11.2025	1.742,90 1.742,90	1.742,90 1.742,90	1.742,90	1.742,90	1,39%
11.11.2025	1.719,05 1.719,05	1.719,05 1.719,05	1.719,05	1.719,05	-0,11%
10.11.2025	1.720,90 1.720,90	1.720,90 1.720,90	1.720,90	1.720,90	0,73%
07.11.2025	1.708,36 1.708,36	1.708,36 1.708,36	1.708,36	1.708,36	-0,32%
06.11.2025	1.713,93 1.713,93	1.713,93 1.713,93	1.713,93	1.713,93	-2,28%
05.11.2025	1.753,86 1.753,86	1.753,86 1.753,86	1.753,86	1.753,86	1,08%
04.11.2025	1.735,15 1.735,15	1.735,15 1.735,15	1.735,15	1.735,15	-1,93%
03.11.2025	1.769,23 1.769,23	1.769,23 1.769,23	1.769,23	1.769,23	-2,05%
31.10.2025	1.806,26 1.806,26	1.806,26 1.806,26	1.806,26	1.806,26	0,26%
30.10.2025	1.801,54 1.801,54	1.801,54 1.801,54	1.801,54	1.801,54	1,56%
29.10.2025	1.773,85 1.773,85	1.773,85 1.773,85	1.773,85	1.773,85	-1,36%
28.10.2025	1.798,34 1.798,34	1.798,34 1.798,34	1.798,34	1.798,34	-2,29%
27.10.2025	1.840,53 1.840,53	1.840,53 1.840,53	1.840,53	1.840,53	-0,95%
24.10.2025	1.858,19 1.858,19	1.858,19 1.858,19	1.858,19	1.858,19	0,21%
23.10.2025	1.854,29 1.854,29	1.854,29 1.854,29	1.854,29	1.854,29	0,85%
22.10.2025	1.838,65 1.838,65	1.838,65 1.838,65	1.838,65	1.838,65	-0,91%
21.10.2025	1.855,50 1.855,50	1.855,50 1.855,50	1.855,50	1.855,50	1,06%
20.10.2025	1.835,98 1.835,98	1.835,98 1.835,98	1.835,98	1.835,98	2,35%
17.10.2025	1.793,87 1.793,87	1.793,87 1.793,87	1.793,87	1.793,87	-1,73%
16.10.2025	1.825,53 1.825,53	1.825,53 1.825,53	1.825,53	1.825,53	0,32%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 257

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 1.726,65	1.726,65 1.561,31	1.561,31	1.726,65	-
Februar	- 1.716,20	1.798,02 1.689,84	1.689,84	1.716,20	-0,61%
März	- 1.768,85	2.050,88 1.696,94	1.696,94	1.768,85	3,07%
April	- 1.866,21	1.866,21 1.636,12	1.636,12	1.866,21	5,50%
Mai	- 1.918,54	1.960,10 1.883,94	1.883,94	1.918,54	2,80%
Juni	- 2.015,03	2.015,03 1.850,02	1.850,02	2.015,03	5,03%
Juli	- 1.951,20	2.035,63 1.937,26	1.937,26	1.951,20	-3,17%
August	- 1.874,44	1.957,83 1.796,95	1.796,95	1.874,44	-3,93%
September	- 1.953,79	1.989,53 1.810,79	1.810,79	1.953,79	4,23%
Oktober	- 1.806,26	1.943,74 1.773,85	1.773,85	1.806,26	-7,55%
November	- 1.761,13	1.769,23 1.708,36	1.708,36	1.761,13	-2,50%
Dezember	- -	- -	-	-	-
05 \| 06 \| 07 \| 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	1.663,16 1.761,13	2.050,88 1.561,31	1.561,31	1.761,13	7,27%
2024	2.007,50 1.641,76	2.150,32 1.586,14	1.586,14	1.641,76	-19,16%
2023	1.824,59 2.030,93	2.196,73 1.761,09	1.761,09	2.030,93	12,15%
2022	3.287,05 1.810,83	3.287,05 1.680,74	1.680,74	1.810,83	-44,47%
2021	2.567,17 3.261,04	3.405,64 2.383,17	2.383,17	3.261,04	28,87%
2020	5.977,38 2.530,58	7.302,38 2.012,59	2.012,59	2.530,58	-56,14%
2019	5.873,85 5.769,17	7.380,19 4.618,76	4.618,76	5.769,17	-0,35%
2018	4.596,56 5.789,66	8.357,74 4.404,82	4.404,82	5.789,66	26,57%
2017	2.465,21 4.574,36	4.597,31 2.431,41	2.431,41	4.574,36	89,43%
2016	2.543,31 2.414,84	2.623,66 1.959,73	1.959,73	2.414,84	-6,62%
2015	1.904,37 2.586,17	2.600,74 1.872,69	1.872,69	2.586,17	35,29%
2014	1.469,14 1.911,53	1.911,53 1.466,49	1.466,49	1.911,53	29,12%
2013	925,57 1.480,48	1.484,69 875,76	875,76	1.480,48	61,22%
2012	656,54 918,29	926,56 656,54	656,54	918,29	42,47%
2011	607,39 644,55	712,11 542,93	542,93	644,55	9,11%
2010	484,54 590,75	613,15 401,93	401,93	590,75	24,02%
2009	246,16 476,35	482,28 212,43	212,43	476,35	103,64%
2008	403,47 233,92	411,41 204,62	204,62	233,92	-42,02%
2007	302,84 403,48	442,86 292,99	292,99	403,48	35,97%
2006	303,32 296,75	340,77 238,54	238,54	296,75	-0,55%
2005	262,03 298,39	331,54 262,03	262,03	298,39	13,88%

boerse.de-Börsenzitat:

Besser betteln als borgen, so brauchen nicht zwei sich sorgen.
Unbekannt