DJ CHINA OFFSHORE50 Historie & Entwicklung

Kurshistorie

DJ CHINA OFFSHORE50 tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
02.09.2025	5.246,43 5.281,11	5.281,93 5.233,53	5.233,53	5.281,11	0,62%
01.09.2025	5.228,99 5.248,55	5.262,49 5.228,99	5.228,99	5.248,55	0,36%
29.08.2025	5.154,77 5.229,48	5.241,91 5.154,77	5.154,77	5.229,48	1,49%
28.08.2025	5.197,82 5.152,85	5.197,82 5.124,22	5.124,22	5.152,85	-0,88%
27.08.2025	5.292,77 5.198,55	5.314,61 5.187,52	5.187,52	5.198,55	-1,73%
26.08.2025	5.323,38 5.290,03	5.331,79 5.285,20	5.285,20	5.290,03	-0,60%
25.08.2025	5.249,94 5.321,90	5.354,59 5.249,94	5.249,94	5.321,90	1,36%
22.08.2025	5.169,37 5.250,27	5.255,97 5.169,37	5.169,37	5.250,27	1,58%
21.08.2025	5.163,40 5.168,48	5.173,68 5.134,41	5.134,41	5.168,48	0,12%
20.08.2025	5.159,76 5.162,06	5.182,77 5.123,55	5.123,55	5.162,06	0,00%
19.08.2025	5.173,83 5.161,88	5.191,52 5.155,52	5.155,52	5.161,88	-0,14%
18.08.2025	5.168,13 5.169,07	5.210,88 5.166,41	5.166,41	5.169,07	-0,06%
15.08.2025	5.182,03 5.172,26	5.182,03 5.126,24	5.126,24	5.172,26	-0,28%
14.08.2025	5.215,06 5.186,73	5.253,30 5.179,58	5.179,58	5.186,73	-0,53%
13.08.2025	5.082,30 5.214,42	5.223,11 5.082,30	5.082,30	5.214,42	2,60%
12.08.2025	5.037,13 5.082,21	5.087,48 5.020,45	5.020,45	5.082,21	0,90%
11.08.2025	5.061,32 5.037,11	5.067,37 5.029,81	5.029,81	5.037,11	-0,48%
08.08.2025	5.101,74 5.061,32	5.101,74 5.051,44	5.051,44	5.061,32	-0,79%
07.08.2025	5.090,39 5.101,72	5.112,32 5.057,37	5.057,37	5.101,72	0,23%
06.08.2025	5.074,14 5.089,77	5.092,81 5.055,16	5.055,16	5.089,77	0,31%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 146

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	5.583,10 5.259,92	5.893,44 5.251,95	5.251,95	5.259,92	-5,79%
Februar	5.259,92 5.301,08	5.689,67 5.226,05	5.226,05	5.301,08	0,78%
März	5.311,47 4.983,42	5.549,96 4.360,29	4.360,29	4.983,42	-5,99%
April	4.956,89 5.264,65	5.292,13 4.846,98	4.846,98	5.264,65	5,64%
Mai	5.220,53 5.341,78	5.501,65 5.011,78	5.011,78	5.341,78	1,47%
Juni	5.413,27 5.713,96	5.875,11 5.411,36	5.411,36	5.713,96	6,97%
Juli	5.714,69 6.043,22	6.483,67 5.704,70	5.704,70	6.043,22	5,76%
August	6.062,60 6.424,96	6.618,12 6.021,23	6.021,23	6.424,96	6,32%
September	6.419,13 6.134,32	6.594,95 5.956,24	5.956,24	6.134,32	-4,52%
Oktober	6.153,20 6.509,10	6.667,66 6.093,21	6.093,21	6.509,10	6,11%
November	6.544,44 6.919,40	7.184,29 6.525,93	6.525,93	6.919,40	6,30%
Dezember	6.947,68 7.211,53	7.244,22 6.774,27	6.774,27	7.211,53	4,22%
07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	4.167,51 5.281,11	5.354,59 3.854,62	3.854,62	5.281,11	26,69%
2024	3.570,23 4.168,61	5.019,25 3.097,40	3.097,40	4.168,61	16,74%
2023	3.995,16 3.570,93	4.717,03 3.393,07	3.393,07	3.570,93	-10,65%
2022	5.192,20 3.996,52	5.475,87 2.842,48	2.842,48	3.996,52	-22,60%
2021	7.184,02 5.163,49	8.690,14 4.932,23	4.932,23	5.163,49	-28,40%
2020	5.583,10 7.211,53	7.244,22 4.360,29	4.360,29	7.211,53	29,17%
2019	4.680,37 5.583,10	5.693,27 4.501,91	4.501,91	5.583,10	19,01%
2018	4.682,05 4.691,13	4.725,48 4.678,47	4.678,47	4.691,13	31,04%
2012	3.537,07 3.579,96	3.643,94 3.536,63	3.536,63	3.579,96	1,21%
2011	4.271,17 3.537,03	4.694,14 2.960,02	2.960,02	3.537,03	-16,69%
2010	4.105,31 4.245,63	4.685,97 3.538,74	3.538,74	4.245,63	4,11%
2009	2.739,63 4.077,93	4.338,34 2.212,51	2.212,51	4.077,93	52,96%
2008	5.443,66 2.665,93	5.443,66 1.735,11	1.735,11	2.665,93	-51,03%
2007	3.984,44 5.443,46	6.641,48 3.363,16	3.363,16	5.443,46	36,62%

boerse.de-Börsenzitat:

Was ist Geld? Geld ist rund und rollt weg, aber Bildung bleibt.
Heinrich Heine