DAXsubsector IT-Services Historie & Entwicklung

Kurshistorie

DAXsubsector IT-Services tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
05.09.2025	1.820,45 1.820,45	1.820,45 1.820,45	1.820,45	1.820,45	0,03%
04.09.2025	1.819,91 1.819,91	1.819,91 1.819,91	1.819,91	1.819,91	0,50%
03.09.2025	1.810,79 1.810,79	1.810,79 1.810,79	1.810,79	1.810,79	-0,52%
02.09.2025	1.820,31 1.820,31	1.820,31 1.820,31	1.820,31	1.820,31	-4,11%
01.09.2025	1.898,32 1.898,32	1.898,32 1.898,32	1.898,32	1.898,32	1,27%
29.08.2025	1.874,44 1.874,44	1.874,44 1.874,44	1.874,44	1.874,44	-0,97%
28.08.2025	1.892,79 1.892,79	1.892,79 1.892,79	1.892,79	1.892,79	1,05%
27.08.2025	1.873,10 1.873,10	1.873,10 1.873,10	1.873,10	1.873,10	-1,09%
26.08.2025	1.893,76 1.893,76	1.893,76 1.893,76	1.893,76	1.893,76	-2,20%
25.08.2025	1.936,43 1.936,43	1.936,43 1.936,43	1.936,43	1.936,43	0,90%
21.08.2025	1.919,09 1.919,09	1.919,09 1.919,09	1.919,09	1.919,09	1,08%
20.08.2025	1.898,52 1.898,52	1.898,52 1.898,52	1.898,52	1.898,52	-0,75%
19.08.2025	1.912,90 1.912,90	1.912,90 1.912,90	1.912,90	1.912,90	-0,03%
18.08.2025	1.913,47 1.913,47	1.913,47 1.913,47	1.913,47	1.913,47	0,20%
15.08.2025	1.909,74 1.909,74	1.909,74 1.909,74	1.909,74	1.909,74	-0,28%
14.08.2025	1.915,09 1.915,09	1.915,09 1.915,09	1.915,09	1.915,09	1,21%
13.08.2025	1.892,24 1.892,24	1.892,24 1.892,24	1.892,24	1.892,24	1,22%
12.08.2025	1.869,44 1.869,44	1.869,44 1.869,44	1.869,44	1.869,44	-3,82%
11.08.2025	1.943,78 1.943,78	1.943,78 1.943,78	1.943,78	1.943,78	-0,72%
08.08.2025	1.957,83 1.957,83	1.957,83 1.957,83	1.957,83	1.957,83	5,52%
07.08.2025	1.855,35 1.855,35	1.855,35 1.855,35	1.855,35	1.855,35	3,25%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 255

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	1.663,16 1.726,65	1.726,65 1.561,31	1.561,31	1.726,65	5,17%
Februar	1.689,84 1.716,20	1.798,02 1.689,84	1.689,84	1.716,20	-0,61%
März	1.786,67 1.768,85	2.050,88 1.696,94	1.696,94	1.768,85	3,07%
April	1.792,60 1.866,21	1.866,21 1.636,12	1.636,12	1.866,21	5,50%
Mai	1.921,28 1.918,54	1.960,10 1.883,94	1.883,94	1.918,54	2,80%
Juni	1.926,55 2.015,03	2.015,03 1.850,02	1.850,02	2.015,03	5,03%
Juli	1.999,20 1.951,20	2.035,63 1.937,26	1.937,26	1.951,20	-3,17%
August	1.812,87 1.874,44	1.957,83 1.796,95	1.796,95	1.874,44	-3,93%
September	1.898,32 1.820,45	1.898,32 1.810,79	1.810,79	1.820,45	-2,88%
Oktober	- -	- -	-	-	-
November	- -	- -	-	-	-
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 1.820,45	2.050,88 1.561,31	1.561,31	1.820,45	10,88%
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:

Der Bassier wird von Gott verachtet, weil er nach fremden Gelde trachtet.
André Kostolany