DJ US HOTELS Historie & Entwicklung | Schlusskurse

Kurshistorie

DJ US HOTELS tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
08.08.2025	4.125,05 4.134,69	4.177,18 4.090,83	4.090,83	4.134,69	0,00%
07.08.2025	4.207,60 4.134,75	4.217,95 4.118,86	4.118,86	4.134,75	-0,38%
06.08.2025	4.112,21 4.150,58	4.163,11 4.092,71	4.092,71	4.150,58	0,64%
05.08.2025	4.127,07 4.124,09	4.156,92 4.072,31	4.072,31	4.124,09	-0,35%
04.08.2025	4.113,42 4.138,59	4.141,08 4.096,67	4.096,67	4.138,59	0,99%
01.08.2025	4.188,88 4.097,89	4.188,88 4.069,03	4.069,03	4.097,89	-2,88%
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%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 204

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	2.198,08 2.001,51	2.251,07 1.980,20	1.980,20	2.001,51	-9,15%
Februar	2.014,42 2.466,97	2.597,38 2.014,42	2.014,42	2.466,97	23,26%
März	2.505,81 2.444,15	2.603,42 2.320,96	2.320,96	2.444,15	-0,93%
April	2.457,68 2.543,44	2.613,04 2.404,41	2.404,41	2.543,44	4,06%
Mai	2.553,58 2.492,36	2.570,38 2.348,14	2.348,14	2.492,36	-2,01%
Juni	2.522,25 2.388,26	2.540,05 2.362,66	2.362,66	2.388,26	-4,18%
Juli	2.394,72 2.496,85	2.575,38 2.233,58	2.233,58	2.496,85	4,55%
August	2.511,70 2.384,21	2.532,07 2.232,96	2.232,96	2.384,21	-4,51%
September	2.400,66 2.564,13	2.689,30 2.312,77	2.312,77	2.564,13	7,55%
Oktober	2.604,80 2.758,33	2.798,54 2.599,66	2.599,66	2.758,33	7,57%
November	2.766,17 2.592,47	2.957,05 2.522,77	2.522,77	2.592,47	-6,01%
Dezember	2.636,26 2.897,65	2.928,65 2.510,68	2.510,68	2.897,65	11,77%
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 4.134,69	4.663,60 3.245,37	3.245,37	4.134,69	-2,39%
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:

Überlegendes Management ist der Schlüssel zu überlegener Marktentwicklung.
Phil Fisher