DJ US HOTELS Historie & Entwicklung | Schlusskurse

Kurshistorie

DJ US HOTELS tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
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%
01.07.2025	4.246,66 4.324,21	4.344,35 4.239,99	4.239,99	4.324,21	1,55%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 203

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	3.312,03 3.474,01	3.544,18 3.234,37	3.234,37	3.474,01	4,69%
Februar	3.483,64 3.667,14	3.688,02 3.391,71	3.391,71	3.667,14	5,56%
März	3.661,38 3.778,06	3.798,32 3.614,35	3.614,35	3.778,06	3,02%
April	3.785,61 3.518,17	3.807,77 3.477,29	3.477,29	3.518,17	-6,88%
Mai	3.496,04 3.490,66	3.644,76 3.410,40	3.410,40	3.490,66	-0,78%
Juni	3.497,49 3.701,03	3.735,26 3.414,23	3.414,23	3.701,03	6,03%
Juli	3.709,72 3.579,32	3.893,98 3.548,79	3.548,79	3.579,32	-3,29%
August	3.568,92 3.667,43	3.669,28 3.268,73	3.268,73	3.667,43	2,46%
September	3.658,16 3.840,88	3.936,51 3.460,51	3.460,51	3.840,88	4,73%
Oktober	3.850,33 3.971,50	4.072,36 3.765,21	3.765,21	3.971,50	3,40%
November	3.967,18 4.352,48	4.373,01 3.886,12	3.886,12	4.352,48	9,59%
Dezember	4.350,46 4.236,12	4.448,40 4.178,68	4.178,68	4.236,12	-2,67%
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 4.312,21	4.663,60 3.245,37	3.245,37	4.312,21	1,80%
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:

Manches Vergnügen besteht darin, dass man mit Vergnügen darauf verzichtet.
Peter Rosegger