DAXsupersec. Inform. Tech. (Kurs) Historie & Entwicklung

Kurshistorie

DAXsupersec. Inform. Tech. (Kurs) tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
19.09.2025	1.739,99 1.739,99	1.739,99 1.739,99	1.739,99	1.739,99	-1,02%
18.09.2025	1.757,95 1.757,95	1.757,95 1.757,95	1.757,95	1.757,95	4,96%
17.09.2025	1.674,88 1.674,88	1.674,88 1.674,88	1.674,88	1.674,88	2,72%
16.09.2025	1.630,54 1.630,54	1.630,54 1.630,54	1.630,54	1.630,54	-1,56%
15.09.2025	1.656,43 1.656,43	1.656,43 1.656,43	1.656,43	1.656,43	-1,76%
12.09.2025	1.686,14 1.686,14	1.686,14 1.686,14	1.686,14	1.686,14	0,39%
11.09.2025	1.679,61 1.679,61	1.679,61 1.679,61	1.679,61	1.679,61	-1,49%
10.09.2025	1.705,05 1.705,05	1.705,05 1.705,05	1.705,05	1.705,05	-2,43%
09.09.2025	1.747,43 1.747,43	1.747,43 1.747,43	1.747,43	1.747,43	-0,10%
08.09.2025	1.749,10 1.749,10	1.749,10 1.749,10	1.749,10	1.749,10	1,07%
05.09.2025	1.730,50 1.730,50	1.730,50 1.730,50	1.730,50	1.730,50	-1,51%
04.09.2025	1.757,12 1.757,12	1.757,12 1.757,12	1.757,12	1.757,12	0,55%
03.09.2025	1.747,44 1.747,44	1.747,44 1.747,44	1.747,44	1.747,44	0,70%
02.09.2025	1.735,29 1.735,29	1.735,29 1.735,29	1.735,29	1.735,29	-3,17%
01.09.2025	1.792,07 1.792,07	1.792,07 1.792,07	1.792,07	1.792,07	0,67%
29.08.2025	1.780,11 1.780,11	1.780,11 1.780,11	1.780,11	1.780,11	-2,17%
28.08.2025	1.819,67 1.819,67	1.819,67 1.819,67	1.819,67	1.819,67	0,18%
27.08.2025	1.816,32 1.816,32	1.816,32 1.816,32	1.816,32	1.816,32	1,32%
26.08.2025	1.792,73 1.792,73	1.792,73 1.792,73	1.792,73	1.792,73	-0,60%
25.08.2025	1.803,61 1.803,61	1.803,61 1.803,61	1.803,61	1.803,61	0,54%
21.08.2025	1.793,84 1.793,84	1.793,84 1.793,84	1.793,84	1.793,84	-0,62%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 221

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 1.976,37	1.976,37 1.757,10	1.757,10	1.976,37	-
Februar	- 1.981,23	2.096,04 1.937,27	1.937,27	1.981,23	0,25%
März	- 1.815,20	2.024,37 1.803,00	1.803,00	1.815,20	-8,38%
April	- 1.877,37	1.877,37 1.580,17	1.580,17	1.877,37	3,42%
Mai	- 1.984,96	1.986,61 1.927,29	1.927,29	1.984,96	5,73%
Juni	- 1.958,24	2.040,24 1.871,66	1.871,66	1.958,24	-1,35%
Juli	- 1.901,61	2.023,95 1.864,95	1.864,95	1.901,61	-2,89%
August	- 1.780,11	1.922,33 1.780,11	1.780,11	1.780,11	-6,39%
September	- 1.739,99	1.792,07 1.630,54	1.630,54	1.739,99	-2,25%
Oktober	- -	- -	-	-	-
November	- -	- -	-	-	-
Dezember	- -	- -	-	-	-
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	1.783,09 1.739,99	2.096,04 1.580,17	1.580,17	1.739,99	-1,62%
2024	1.459,70 1.768,63	1.817,15 1.352,23	1.352,23	1.768,63	19,34%
2023	1.138,51 1.482,00	1.482,00 1.138,51	1.138,51	1.482,00	31,45%
2022	1.701,35 1.127,43	1.701,35 1.011,68	1.011,68	1.127,43	-33,32%
2021	1.498,66 1.690,69	1.780,91 1.474,15	1.474,15	1.690,69	13,68%
2020	1.466,50 1.487,23	1.595,63 990,93	990,93	1.487,23	3,62%
2019	1.064,66 1.435,24	1.448,26 1.013,73	1.013,73	1.435,24	34,87%
2018	1.263,72 1.064,16	1.434,57 1.036,24	1.036,24	1.064,16	-14,64%
2017	852,37 1.246,60	1.312,60 841,61	841,61	1.246,60	47,75%
2016	786,40 843,72	880,92 683,12	683,12	843,72	5,04%
2015	649,04 803,26	833,02 631,76	631,76	803,26	25,41%
2014	593,31 640,49	676,92 534,76	534,76	640,49	6,93%
2013	455,79 599,00	599,00 443,27	443,27	599,00	33,53%
2012	394,00 448,58	496,24 394,00	394,00	448,58	16,95%
2011	508,43 383,56	551,53 353,04	353,04	383,56	-23,22%
2010	361,83 499,56	500,65 342,21	342,21	499,56	41,86%
2009	145,93 352,14	353,02 120,37	120,37	352,14	149,21%
2008	191,95 141,30	222,54 118,65	118,65	141,30	-26,39%

boerse.de-Börsenzitat:

Lieber alt und naiv als alternativ.
Unbekannt