DJ MEXCO Historie & Entwicklung | Schlusskurse

Kurshistorie

DJ MEXCO tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
10.03.2026	4.486,83 4.455,23	4.486,83 4.453,73	4.453,73	4.455,23	0,67%
09.03.2026	4.401,70 4.425,41	4.427,02 4.401,70	4.401,70	4.425,41	-0,73%
08.03.2026	4.457,96 4.457,98	4.459,29 4.456,95	4.456,95	4.457,98	0,04%
06.03.2026	4.528,28 4.456,26	4.529,33 4.449,36	4.449,36	4.456,26	-1,47%
05.03.2026	4.528,28 4.522,88	4.528,28 4.522,60	4.522,60	4.522,88	-2,85%
04.03.2026	4.665,15 4.655,63	4.665,15 4.653,91	4.653,91	4.655,63	2,69%
03.03.2026	4.523,17 4.533,87	4.536,11 4.523,17	4.523,17	4.533,87	-2,98%
02.03.2026	4.654,17 4.673,23	4.675,54 4.654,17	4.654,17	4.673,23	-1,00%
01.03.2026	4.752,69 4.720,67	4.752,69 4.719,53	4.719,53	4.720,67	0,02%
27.02.2026	4.711,19 4.719,75	4.749,41 4.679,95	4.679,95	4.719,75	0,18%
26.02.2026	4.711,19 4.711,26	4.713,15 4.709,62	4.709,62	4.711,26	0,46%
25.02.2026	4.691,26 4.689,59	4.691,38 4.688,15	4.688,15	4.689,59	0,21%
24.02.2026	4.679,96 4.679,95	4.682,03 4.677,55	4.677,55	4.679,95	0,60%
23.02.2026	4.668,82 4.652,00	4.668,82 4.650,49	4.650,49	4.652,00	-1,06%
22.02.2026	4.686,52 4.701,70	4.702,60 4.686,52	4.686,52	4.701,70	-0,03%
20.02.2026	4.667,34 4.703,22	4.703,84 4.658,52	4.658,52	4.703,22	0,80%
19.02.2026	4.667,34 4.665,70	4.667,74 4.663,93	4.663,93	4.665,70	0,05%
18.02.2026	4.682,85 4.663,43	4.682,85 4.661,85	4.661,85	4.663,43	-0,32%
17.02.2026	4.658,28 4.678,29	4.680,46 4.658,28	4.658,28	4.678,29	-0,32%
16.02.2026	4.689,75 4.693,31	4.693,35 4.689,75	4.689,75	4.693,31	-0,21%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 256

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 2.895,94	2.903,86 2.665,23	2.665,23	2.895,94	-
Februar	- 2.913,77	2.938,77 2.777,48	2.777,48	2.913,77	0,62%
März	- 3.064,77	3.092,16 2.912,46	2.912,46	3.064,77	5,18%
April	- 3.056,63	3.085,13 2.994,75	2.994,75	3.056,63	-0,27%
Mai	- 3.019,63	3.064,86 2.986,51	2.986,51	3.019,63	-1,21%
Juni	- 3.053,83	3.087,69 2.920,02	2.920,02	3.053,83	1,13%
Juli	- 3.096,89	3.175,64 2.996,57	2.996,57	3.096,89	1,41%
August	- 3.145,66	3.238,53 3.064,63	3.064,63	3.145,66	1,57%
September	- 3.125,76	3.203,39 3.023,90	3.023,90	3.125,76	-0,63%
Oktober	- 3.178,16	3.227,57 3.115,14	3.115,14	3.178,16	1,68%
November	- 2.995,69	3.229,68 2.905,93	2.905,93	2.995,69	-5,74%
Dezember	- 3.017,77	3.115,23 2.943,13	2.943,13	3.017,77	0,74%
07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25 \| 26

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2026	4.213,59 4.455,23	4.752,69 4.184,39	4.184,39	4.455,23	5,77%
2025	3.327,35 4.212,10	4.309,66 3.272,46	3.272,46	4.212,10	26,87%
2024	3.835,07 3.320,08	3.904,64 3.275,15	3.275,15	3.320,08	-13,27%
2023	3.219,27 3.827,93	3.855,53 3.218,81	3.218,81	3.827,93	18,90%
2022	3.521,49 3.219,39	3.761,02 2.962,37	2.962,37	3.219,39	-8,58%
2021	2.935,84 3.521,44	3.541,87 2.863,35	2.863,35	3.521,44	19,78%
2020	2.901,26 2.939,82	3.054,66 2.147,27	2.147,27	2.939,82	1,59%
2019	2.747,63 2.893,83	3.022,57 2.541,62	2.541,62	2.893,83	5,08%
2018	3.268,61 2.754,03	3.379,11 2.606,96	2.606,96	2.754,03	-15,37%
2017	3.036,06 3.254,06	3.415,71 2.988,73	2.988,73	3.254,06	7,83%
2016	2.851,70 3.017,77	3.238,53 2.665,23	2.665,23	3.017,77	5,24%
2015	2.899,93 2.867,55	3.072,77 2.623,39	2.623,39	2.867,55	-1,06%
2014	2.841,37 2.898,13	3.138,78 2.528,23	2.528,23	2.898,13	1,53%
2013	2.864,91 2.854,49	2.991,84 2.457,78	2.457,78	2.854,49	0,52%
2012	2.430,15 2.839,76	2.856,05 2.391,04	2.391,04	2.839,76	16,64%
2011	2.525,14 2.434,69	2.540,53 2.073,14	2.073,14	2.434,69	-3,39%
2010	2.112,75 2.520,25	2.521,71 1.952,91	1.952,91	2.520,25	19,41%
2009	1.510,85 2.110,54	2.151,17 1.144,18	1.144,18	2.110,54	39,73%
2008	1.977,63 1.510,43	2.186,66 1.136,17	1.136,17	1.510,43	-23,62%
2007	1.986,07 1.977,63	2.222,27 1.802,51	1.802,51	1.977,63	-0,42%

boerse.de-Börsenzitat:

Die Weltgeschichte ist auch die Summe dessen, was vermeidbar gewesen wäre.
Konrad Adenauer