DJ CHINA OFFSHORE50 Historie & Entwicklung

Kurshistorie

DJ CHINA OFFSHORE50 tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
12.09.2025	5.454,46 5.473,84	5.507,13 5.454,46	5.454,46	5.473,84	0,37%
11.09.2025	5.405,26 5.453,44	5.461,07 5.355,17	5.355,17	5.453,44	0,88%
10.09.2025	5.404,89 5.405,88	5.451,70 5.398,45	5.398,45	5.405,88	0,01%
09.09.2025	5.325,89 5.405,58	5.413,69 5.325,89	5.325,89	5.405,58	1,49%
08.09.2025	5.262,78 5.326,41	5.326,41 5.248,04	5.248,04	5.326,41	1,20%
05.09.2025	5.181,07 5.263,29	5.265,65 5.181,07	5.181,07	5.263,29	1,59%
04.09.2025	5.252,68 5.180,75	5.263,31 5.169,10	5.169,10	5.180,75	-1,37%
03.09.2025	5.278,00 5.252,63	5.319,66 5.236,25	5.236,25	5.252,63	-0,54%
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%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 147

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 4.482,56	4.717,03 3.930,70	3.930,70	4.482,56	-
Februar	- 3.927,34	4.616,77 3.916,61	3.916,61	3.927,34	-12,39%
März	- 4.140,14	4.197,02 3.806,15	3.806,15	4.140,14	5,42%
April	- 3.896,13	4.154,26 3.795,75	3.795,75	3.896,13	-5,89%
Mai	- 3.593,43	3.988,82 3.561,16	3.561,16	3.593,43	-7,77%
Juni	- 3.766,74	4.071,57 3.585,15	3.585,15	3.766,74	4,82%
Juli	- 4.185,90	4.217,95 3.637,27	3.637,27	4.185,90	11,13%
August	- 3.814,85	4.224,73 3.583,82	3.583,82	3.814,85	-8,86%
September	- 3.682,56	3.951,93 3.588,79	3.588,79	3.682,56	-3,47%
Oktober	- 3.536,03	3.810,43 3.482,10	3.482,10	3.536,03	-3,98%
November	- 3.649,49	3.790,90 3.531,30	3.531,30	3.649,49	3,21%
Dezember	- 3.570,93	3.648,65 3.393,07	3.393,07	3.570,93	-2,15%
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 5.473,84	5.507,13 3.854,62	3.854,62	5.473,84	31,31%
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:

Geduld ist die oberste Tugend des Investors.
Benjamin Graham