DJ US SEMICONDUCTORS Historie & Entwicklung

Kurshistorie

DJ US SEMICONDUCTORS tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
10.03.2026	29.354 29.380	29.462 29.204	29.204	29.380	0,80%
09.03.2026	27.898 29.146	29.216 27.771	27.771	29.146	3,54%
06.03.2026	28.414 28.149	29.055 28.010	28.010	28.149	-3,10%
05.03.2026	28.872 29.050	29.244 28.349	28.349	29.050	0,31%
04.03.2026	28.609 28.959	29.181 28.553	28.553	28.959	1,95%
03.03.2026	28.458 28.406	28.605 28.022	28.022	28.406	-2,67%
02.03.2026	28.230 29.185	29.236 28.230	28.230	29.185	1,35%
27.02.2026	28.906 28.796	29.270 28.723	28.723	28.796	-2,53%
26.02.2026	30.544 29.544	30.544 29.147	29.147	29.544	-4,22%
25.02.2026	30.675 30.847	31.059 30.675	30.675	30.847	1,60%
24.02.2026	30.197 30.360	30.547 29.670	29.670	30.360	0,65%
23.02.2026	30.234 30.163	30.540 29.911	29.911	30.163	0,01%
20.02.2026	29.701 30.159	30.309 29.635	29.635	30.159	0,82%
19.02.2026	29.751 29.913	29.987 29.553	29.553	29.913	-0,21%
18.02.2026	29.876 29.976	30.290 29.714	29.714	29.976	1,27%
17.02.2026	29.058 29.600	29.905 28.688	28.688	29.600	0,79%
13.02.2026	29.739 29.368	29.815 29.183	29.183	29.368	-0,97%
12.02.2026	30.620 29.656	30.716 29.610	29.610	29.656	-2,12%
11.02.2026	30.420 30.299	30.620 29.802	29.802	30.299	1,60%
10.02.2026	30.205 29.821	30.288 29.745	29.745	29.821	-0,89%
09.02.2026	29.267 30.088	30.447 29.267	29.267	30.088	2,00%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 211

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 1.832,69	1.960,07 1.830,37	1.830,37	1.832,69	-
Februar	- 1.959,15	1.977,19 1.797,47	1.797,47	1.959,15	6,90%
März	- 1.890,83	2.001,36 1.784,19	1.784,19	1.890,83	-3,49%
April	- 1.865,46	1.949,93 1.842,31	1.842,31	1.865,46	-1,34%
Mai	- 2.029,70	2.038,57 1.848,07	1.848,07	2.029,70	8,80%
Juni	- 1.843,10	2.043,90 1.832,36	1.832,36	1.843,10	-9,19%
Juli	- 1.731,54	1.865,90 1.690,77	1.690,77	1.731,54	-6,05%
August	- 1.670,60	1.763,75 1.470,97	1.470,97	1.670,60	-3,52%
September	- 1.675,39	1.742,56 1.591,26	1.591,26	1.675,39	0,29%
Oktober	- 1.836,96	1.894,55 1.628,24	1.628,24	1.836,96	9,64%
November	- 1.906,66	1.909,74 1.781,95	1.781,95	1.906,66	3,79%
Dezember	- 1.875,80	1.941,68 1.848,71	1.848,71	1.875,80	-1,62%
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	28.913 29.380	31.059 27.235	27.235	29.380	3,67%
2025	19.948 28.340	31.044 12.938	12.938	28.340	43,83%
2024	11.234 19.704	21.043 10.715	10.715	19.704	73,10%
2023	5.930,52 11.383	11.495 5.731,70	5.731,70	11.383	94,85%
2022	9.382,67 5.841,95	9.579,34 4.777,17	4.777,17	5.841,95	-37,34%
2021	6.282,34 9.322,52	9.738,65 6.067,83	6.067,83	9.322,52	49,19%
2020	4.313,45 6.248,84	6.329,67 2.976,47	2.976,47	6.248,84	44,87%
2019	2.825,39 4.313,45	4.362,62 2.732,11	2.732,11	4.313,45	49,35%
2018	3.248,91 2.888,13	3.763,01 2.664,63	2.664,63	2.888,13	-10,46%
2017	2.393,30 3.225,45	3.410,01 2.357,62	2.357,62	3.225,45	35,52%
2016	1.865,62 2.380,01	2.471,16 1.540,10	1.540,10	2.380,01	26,88%
2015	1.939,11 1.875,80	2.043,90 1.470,97	1.470,97	1.875,80	-2,99%
2014	1.432,42 1.933,62	1.991,23 1.363,75	1.363,75	1.933,62	34,02%
2013	1.110,35 1.442,75	1.445,50 1.103,15	1.103,15	1.442,75	33,18%
2012	1.156,84 1.083,29	1.329,63 987,57	987,57	1.083,29	-4,49%
2011	1.193,59 1.134,26	1.329,16 1,28	1,28	1.134,26	-4,53%
2010	1.074,00 1.188,06	1.220,39 892,83	892,83	1.188,06	12,09%
2009	920,28 1.059,87	1.073,53 877,99	877,99	1.059,87	15,17%

boerse.de-Börsenzitat:

Entweder man lebt, oder man ist konsequent.
Erich Kästner