DJ US HOTELS Historie & Entwicklung | Schlusskurse

Kurshistorie

DJ US HOTELS tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
31.07.2025	4.298,47 4.219,28	4.315,53 4.212,36	4.212,36	4.219,28	-2,16%
30.07.2025	4.335,89 4.312,21	4.369,18 4.295,84	4.295,84	4.312,21	-0,64%
29.07.2025	4.354,80 4.339,99	4.363,36 4.316,75	4.316,75	4.339,99	-0,08%
28.07.2025	4.388,57 4.343,68	4.397,75 4.340,12	4.340,12	4.343,68	-1,14%
25.07.2025	4.306,51 4.393,95	4.394,17 4.296,12	4.296,12	4.393,95	2,33%
24.07.2025	4.278,74 4.293,94	4.352,59 4.274,69	4.274,69	4.293,94	0,13%
23.07.2025	4.332,72 4.288,27	4.332,72 4.268,45	4.268,45	4.288,27	-1,25%
22.07.2025	4.310,65 4.342,54	4.352,76 4.298,00	4.298,00	4.342,54	0,94%
21.07.2025	4.341,32 4.302,08	4.354,20 4.301,99	4.301,99	4.302,08	-0,55%
18.07.2025	4.334,99 4.325,81	4.336,07 4.305,61	4.305,61	4.325,81	0,24%
17.07.2025	4.337,84 4.315,28	4.347,62 4.280,91	4.280,91	4.315,28	-0,51%
16.07.2025	4.371,21 4.337,39	4.381,59 4.317,85	4.317,85	4.337,39	-0,45%
15.07.2025	4.450,48 4.356,82	4.461,86 4.356,08	4.356,08	4.356,82	-2,17%
14.07.2025	4.425,53 4.453,52	4.462,94 4.395,33	4.395,33	4.453,52	0,37%
11.07.2025	4.417,29 4.437,24	4.448,49 4.400,16	4.400,16	4.437,24	-0,09%
10.07.2025	4.385,98 4.441,34	4.446,56 4.375,72	4.375,72	4.441,34	1,68%
09.07.2025	4.387,87 4.367,79	4.398,99 4.342,07	4.342,07	4.367,79	-0,11%
08.07.2025	4.353,85 4.372,74	4.407,33 4.350,86	4.350,86	4.372,74	0,66%
07.07.2025	4.358,05 4.343,89	4.346,24 4.319,71	4.319,71	4.343,89	-0,75%
03.07.2025	4.350,57 4.376,85	4.391,71 4.345,42	4.345,42	4.376,85	1,05%
02.07.2025	4.314,73 4.331,36	4.339,72 4.302,02	4.302,02	4.331,36	0,17%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 203

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	994,23 955,19	1.015,31 950,29	950,29	955,19	-4,03%
Februar	954,85 1.014,39	1.022,68 922,54	922,54	1.014,39	6,20%
März	1.038,67 1.029,57	1.044,11 1.000,88	1.000,88	1.029,57	1,50%
April	1.033,79 1.020,77	1.051,37 980,28	980,28	1.020,77	-0,85%
Mai	1.020,65 1.068,41	1.069,11 1.012,32	1.012,32	1.068,41	4,67%
Juni	1.068,09 1.101,56	1.103,25 1.058,10	1.058,10	1.101,56	3,10%
Juli	1.104,35 1.086,42	1.143,55 1.086,13	1.086,13	1.086,42	-1,37%
August	1.088,65 1.167,21	1.169,06 1.079,10	1.079,10	1.167,21	7,44%
September	1.169,29 1.168,63	1.199,57 1.157,02	1.157,02	1.168,63	0,12%
Oktober	1.165,11 1.166,66	1.185,49 1.004,22	1.004,22	1.166,66	-0,17%
November	1.166,71 1.212,90	1.219,82 1.139,52	1.139,52	1.212,90	3,96%
Dezember	1.208,49 1.228,63	1.243,77 1.168,60	1.168,60	1.228,63	1,30%
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	4.264,87 4.219,28	4.663,60 3.245,37	3.245,37	4.219,28	-0,40%
2024	3.312,03 4.236,12	4.448,40 3.234,37	3.234,37	4.236,12	27,66%
2023	2.436,76 3.318,32	3.337,95 2.381,05	2.381,05	3.318,32	37,44%
2022	2.897,93 2.414,36	3.110,54 2.114,00	2.114,00	2.414,36	-16,68%
2021	2.198,08 2.897,65	2.957,05 1.980,20	1.980,20	2.897,65	31,53%
2020	2.315,90 2.203,07	2.331,41 857,43	857,43	2.203,07	-4,87%
2019	1.627,97 2.315,90	2.347,06 1.570,32	1.570,32	2.315,90	40,32%
2018	2.030,70 1.650,40	2.212,00 1.533,54	1.533,54	1.650,40	-18,54%
2017	1.350,10 2.026,13	2.047,34 1.322,07	1.322,07	2.026,13	51,30%
2016	1.062,72 1.339,15	1.375,93 878,63	878,63	1.339,15	25,65%
2015	1.230,12 1.065,76	1.331,74 1.020,97	1.020,97	1.065,76	-13,26%
2014	994,23 1.228,63	1.243,77 922,54	922,54	1.228,63	23,44%
2013	736,57 995,29	999,45 736,57	736,57	995,29	35,63%
2012	579,38 733,82	772,48 562,08	562,08	733,82	30,31%
2011	681,17 563,14	702,97 435,34	435,34	563,14	-16,37%
2010	442,84 673,36	690,30 423,23	423,23	673,36	52,09%
2009	313,99 442,73	456,35 306,45	306,45	442,73	41,00%

boerse.de-Börsenzitat:

Geld, das stumm ist, macht recht, was krumm ist.
Jacob Cats