DJ US SMALL-CAP INDEX (PRICE) Historie & Entwicklung

Kurshistorie

DJ US SMALL-CAP INDEX (PRICE) tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
02.01.2026	1.796,03 1.813,96	1.816,48 1.791,64	1.791,64	1.813,96	1,42%
31.12.2025	1.804,74 1.788,61	1.805,35 1.788,49	1.788,49	1.788,61	-1,02%
30.12.2025	1.812,68 1.807,12	1.814,95 1.806,87	1.806,87	1.807,12	-0,27%
29.12.2025	1.814,64 1.811,97	1.820,52 1.808,34	1.808,34	1.811,97	-0,49%
26.12.2025	1.823,00 1.820,93	1.823,00 1.815,22	1.815,22	1.820,93	-0,10%
24.12.2025	1.819,82 1.822,70	1.825,94 1.817,03	1.817,03	1.822,70	0,19%
23.12.2025	1.822,68 1.819,21	1.826,70 1.813,80	1.813,80	1.819,21	-0,41%
22.12.2025	1.815,68 1.826,64	1.829,05 1.815,68	1.815,68	1.826,64	1,04%
19.12.2025	1.791,60 1.807,91	1.811,18 1.790,86	1.790,86	1.807,91	0,99%
18.12.2025	1.795,77 1.790,12	1.805,54 1.785,40	1.785,40	1.790,12	0,44%
17.12.2025	1.791,03 1.782,19	1.807,51 1.780,61	1.780,61	1.782,19	-0,41%
16.12.2025	1.798,96 1.789,51	1.803,38 1.780,52	1.780,52	1.789,51	-0,57%
15.12.2025	1.815,36 1.799,71	1.815,36 1.795,55	1.795,55	1.799,71	-0,41%
12.12.2025	1.835,38 1.807,17	1.835,41 1.802,73	1.802,73	1.807,17	-1,33%
11.12.2025	1.811,97 1.831,56	1.832,95 1.810,96	1.810,96	1.831,56	1,01%
10.12.2025	1.785,40 1.813,29	1.819,35 1.785,12	1.785,12	1.813,29	1,64%
09.12.2025	1.783,46 1.783,97	1.797,89 1.783,40	1.783,40	1.783,97	-0,19%
08.12.2025	1.799,32 1.787,38	1.799,52 1.784,45	1.784,45	1.787,38	-0,51%
05.12.2025	1.795,80 1.796,62	1.805,77 1.794,05	1.794,05	1.796,62	0,08%
04.12.2025	1.785,32 1.795,19	1.800,38 1.783,59	1.783,59	1.795,19	0,52%
03.12.2025	1.772,22 1.785,97	1.786,44 1.769,83	1.769,83	1.785,97	0,82%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 209

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 1.140,13	1.194,90 1.137,51	1.137,51	1.140,13	-
Februar	- 1.038,62	1.197,08 1.011,39	1.011,39	1.038,62	-8,90%
März	- 806,23	1.086,57 666,54	666,54	806,23	-22,37%
April	- 924,81	958,28 736,90	736,90	924,81	14,71%
Mai	- 990,76	1.011,30 844,48	844,48	990,76	7,13%
Juni	- 1.008,77	1.093,29 963,11	963,11	1.008,77	1,82%
Juli	- 1.055,34	1.067,41 983,71	983,71	1.055,34	4,62%
August	- 1.091,53	1.109,05 1.056,08	1.056,08	1.091,53	3,43%
September	- 1.060,54	1.117,55 1.011,70	1.011,70	1.060,54	-2,84%
Oktober	- 1.077,05	1.144,57 1.052,64	1.052,64	1.077,05	1,56%
November	- 1.231,48	1.252,81 1.083,74	1.083,74	1.231,48	14,34%
Dezember	- 1.309,34	1.323,72 1.232,37	1.232,37	1.309,34	6,32%
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	1.796,03 1.813,96	1.816,48 1.791,64	1.791,64	1.813,96	1,42%
2025	1.647,85 1.788,61	1.835,41 1.315,18	1.315,18	1.788,61	9,30%
2024	1.443,00 1.636,39	1.787,44 1.392,19	1.392,19	1.636,39	12,68%
2023	1.276,08 1.452,19	1.469,16 1.205,01	1.205,01	1.452,19	14,61%
2022	1.564,32 1.267,04	1.575,18 1.157,11	1.157,11	1.267,04	-18,72%
2021	1.315,40 1.558,90	1.631,50 1.276,84	1.276,84	1.558,90	19,06%
2020	1.164,25 1.309,34	1.323,72 666,54	666,54	1.309,34	12,46%
2019	916,30 1.164,25	1.170,24 907,46	907,46	1.164,25	25,42%
2018	1.059,77 928,30	1.163,71 872,36	872,36	928,30	-12,11%
2017	929,60 1.056,25	1.065,87 923,25	923,25	1.056,25	14,45%
2016	795,48 922,91	948,57 677,09	677,09	922,91	15,44%
2015	868,21 799,49	927,53 774,37	774,37	799,49	-7,68%
2014	808,97 866,04	881,48 753,54	753,54	866,04	6,79%
2013	611,41 810,94	812,25 611,41	611,41	810,94	32,70%
2012	526,17 611,11	618,22 516,13	516,13	611,11	17,62%
2011	549,15 519,55	606,80 431,21	431,21	519,55	-4,48%
2010	440,52 543,93	549,46 406,50	406,50	543,93	24,90%
2009	363,49 435,49	445,17 362,13	362,13	435,49	19,81%

boerse.de-Börsenzitat:

Investieren Sie nie in eine Idee, die man nicht mit einem Bleistift skizzieren kann.
Peter Lynch