DAXsupersec. Phar.&Healthc. Historie & Entwicklung

Kurshistorie

DAXsupersec. Phar.&Healthc. tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
06.11.2025	1.133,79 1.127,88	1.136,95 1.124,47	1.124,47	1.127,88	-0,37%
05.11.2025	1.161,84 1.132,09	1.163,79 1.129,94	1.129,94	1.132,09	-2,57%
04.11.2025	1.167,51 1.161,93	1.167,51 1.148,07	1.148,07	1.161,93	-0,58%
03.11.2025	1.187,40 1.168,70	1.188,10 1.168,70	1.168,70	1.168,70	-1,57%
31.10.2025	1.186,12 1.187,39	1.192,23 1.182,74	1.182,74	1.187,39	0,11%
30.10.2025	1.202,58 1.186,11	1.204,33 1.175,57	1.175,57	1.186,11	-1,38%
29.10.2025	1.191,57 1.202,70	1.203,27 1.189,60	1.189,60	1.202,70	0,80%
28.10.2025	1.201,11 1.193,15	1.204,28 1.193,04	1.193,04	1.193,15	-0,65%
27.10.2025	1.205,00 1.200,98	1.206,50 1.199,33	1.199,33	1.200,98	-0,28%
24.10.2025	1.199,77 1.204,37	1.205,61 1.197,36	1.197,36	1.204,37	0,50%
23.10.2025	1.195,97 1.198,38	1.202,15 1.190,59	1.190,59	1.198,38	0,20%
22.10.2025	1.189,73 1.195,97	1.197,43 1.185,15	1.185,15	1.195,97	0,53%
21.10.2025	1.183,59 1.189,72	1.194,48 1.181,22	1.181,22	1.189,72	0,52%
20.10.2025	1.168,16 1.183,58	1.184,94 1.163,12	1.163,12	1.183,58	1,38%
17.10.2025	1.169,16 1.167,48	1.170,72 1.157,01	1.157,01	1.167,48	-0,14%
16.10.2025	1.167,84 1.169,16	1.186,44 1.154,93	1.154,93	1.169,16	0,11%
15.10.2025	1.170,28 1.167,84	1.177,04 1.167,84	1.167,84	1.167,84	-0,21%
14.10.2025	1.183,09 1.170,28	1.183,32 1.169,09	1.169,09	1.170,28	-1,08%
13.10.2025	1.176,49 1.183,09	1.184,78 1.174,73	1.174,73	1.183,09	0,56%
10.10.2025	1.193,78 1.176,49	1.203,56 1.176,49	1.176,49	1.176,49	-1,45%
09.10.2025	1.187,43 1.193,78	1.198,16 1.183,12	1.183,12	1.193,78	0,53%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 224

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 1.152,42	1.208,99 1.120,54	1.120,54	1.152,42	-
Februar	- 1.212,85	1.227,37 1.135,60	1.135,60	1.212,85	5,24%
März	- 1.242,31	1.247,31 1.198,27	1.198,27	1.242,31	2,43%
April	- 1.183,14	1.243,01 1.131,14	1.131,14	1.183,14	-4,76%
Mai	- 1.208,94	1.251,16 1.182,39	1.182,39	1.208,94	2,18%
Juni	- 1.145,71	1.243,03 1.137,19	1.137,19	1.145,71	-5,23%
Juli	- 1.201,15	1.214,04 1.119,03	1.119,03	1.201,15	4,84%
August	- 1.223,05	1.227,95 1.142,08	1.142,08	1.223,05	1,82%
September	- 1.227,50	1.244,83 1.172,81	1.172,81	1.227,50	0,36%
Oktober	- 1.120,83	1.240,45 1.115,13	1.115,13	1.120,83	-8,69%
November	- 1.073,22	1.165,87 1.043,36	1.043,36	1.073,22	-4,25%
Dezember	- 1.071,28	1.122,77 1.051,21	1.051,21	1.071,28	-0,18%
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	1.071,27 1.132,09	1.206,50 935,69	935,69	1.132,09	5,68%
2024	1.192,48 1.071,28	1.251,16 1.043,36	1.043,36	1.071,28	-10,01%
2023	1.154,90 1.190,41	1.340,36 1.013,40	1.013,40	1.190,41	3,28%
2022	1.599,08 1.152,64	1.607,94 1.048,63	1.048,63	1.152,64	-27,69%
2021	1.273,72 1.594,12	1.653,47 1.262,26	1.262,26	1.594,12	25,44%
2020	1.135,24 1.270,81	1.310,92 842,98	842,98	1.270,81	11,95%
2019	868,53 1.135,20	1.167,60 857,51	857,51	1.135,20	30,70%
2018	922,81 868,56	1.091,01 849,82	849,82	868,56	-5,79%
2017	796,69 921,96	980,34 779,43	779,43	921,96	15,79%
2016	712,51 796,26	803,19 554,04	554,04	796,26	11,71%
2015	545,08 712,77	727,73 540,06	540,06	712,77	30,82%
2014	479,19 544,85	559,07 442,56	442,56	544,85	13,81%
2013	357,38 478,73	479,44 357,38	357,38	478,73	34,23%
2012	283,59 356,66	367,19 283,40	283,40	356,66	25,76%
2011	288,67 283,61	327,41 253,30	253,30	283,61	-1,73%
2010	248,19 288,59	290,22 240,08	240,08	288,59	16,21%
2009	209,02 248,33	250,89 166,98	166,98	248,33	18,98%
2008	244,24 208,72	305,48 191,64	191,64	208,72	-14,54%

boerse.de-Börsenzitat:

Das Hausse-Paradox: Wenn im Handel die Preise steigen, gehen die Käufer. Wenn an der Börse die Preise steigen, kommen die Käufer.
unbekannt