DJ WORLD H/CARE STOCK INDEX (PRICE) (USD) Historie & Entwicklung

Kurshistorie

DJ WORLD H/CARE STOCK INDEX (PRICE) (USD) tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
29.08.2025	1.089,84 1.095,17	1.095,17 1.089,09	1.089,09	1.095,17	0,48%
28.08.2025	1.089,84 1.089,93	1.090,04 1.089,83	1.089,83	1.089,93	-0,41%
27.08.2025	1.094,55 1.094,47	1.094,66 1.094,47	1.094,47	1.094,47	0,06%
26.08.2025	1.093,83 1.093,80	1.093,87 1.093,71	1.093,71	1.093,80	0,12%
25.08.2025	1.092,61 1.092,47	1.092,65 1.092,44	1.092,44	1.092,47	-1,17%
24.08.2025	1.105,30 1.105,35	1.105,41 1.105,12	1.105,12	1.105,35	0,00%
22.08.2025	1.095,79 1.105,38	1.109,62 1.094,58	1.094,58	1.105,38	0,87%
21.08.2025	1.095,79 1.095,82	1.095,83 1.095,68	1.095,68	1.095,82	-0,22%
20.08.2025	1.098,29 1.098,26	1.098,33 1.098,19	1.098,19	1.098,26	0,44%
19.08.2025	1.093,64 1.093,48	1.093,64 1.093,45	1.093,45	1.093,48	0,32%
18.08.2025	1.090,05 1.090,00	1.090,05 1.089,88	1.089,88	1.090,00	0,16%
17.08.2025	1.088,41 1.088,28	1.088,42 1.088,16	1.088,16	1.088,28	-0,04%
15.08.2025	1.072,94 1.088,69	1.090,16 1.072,85	1.072,85	1.088,69	1,46%
14.08.2025	1.072,94 1.072,99	1.073,03 1.072,85	1.072,85	1.072,99	0,19%
13.08.2025	1.070,83 1.070,99	1.071,00 1.070,83	1.070,83	1.070,99	1,75%
12.08.2025	1.052,55 1.052,59	1.052,63 1.052,53	1.052,53	1.052,59	0,86%
11.08.2025	1.043,54 1.043,64	1.043,67 1.043,54	1.043,54	1.043,64	0,06%
10.08.2025	1.043,00 1.043,06	1.043,13 1.042,95	1.042,95	1.043,06	0,00%
08.08.2025	1.037,77 1.043,05	1.044,41 1.035,98	1.035,98	1.043,05	0,50%
07.08.2025	1.037,77 1.037,88	1.037,91 1.037,73	1.037,73	1.037,88	-0,42%
06.08.2025	1.042,33 1.042,30	1.042,37 1.042,26	1.042,26	1.042,30	-1,37%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 268

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	1.154,93 1.060,00	1.155,37 1.025,71	1.025,71	1.060,00	-8,26%
Februar	1.065,89 1.052,52	1.080,33 1.024,82	1.024,82	1.052,52	-0,71%
März	1.048,16 1.092,57	1.105,49 1.013,41	1.013,41	1.092,57	3,81%
April	1.092,48 1.035,90	1.137,93 1.034,38	1.034,38	1.035,90	-5,19%
Mai	1.035,48 1.036,88	1.050,81 985,76	985,76	1.036,88	0,09%
Juni	1.022,25 1.005,60	1.031,19 940,42	940,42	1.005,60	-3,02%
Juli	1.005,62 1.037,91	1.043,59 996,50	996,50	1.037,91	3,21%
August	1.032,59 975,99	1.048,00 975,90	975,90	975,99	-5,97%
September	981,65 931,43	1.017,34 923,18	923,18	931,43	-4,57%
Oktober	931,16 1.002,22	1.002,83 930,95	930,95	1.002,22	7,60%
November	1.003,54 1.063,04	1.063,09 983,59	983,59	1.063,04	6,07%
Dezember	1.069,37 1.046,90	1.077,24 1.036,08	1.036,08	1.046,90	-1,52%
07 \| 08 \| 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	1.065,08 1.095,17	1.149,19 1.013,36	1.013,36	1.095,17	2,84%
2024	1.069,54 1.064,91	1.232,58 1.045,26	1.045,26	1.064,91	-0,43%
2023	1.047,91 1.069,49	1.076,39 954,75	954,75	1.069,49	2,16%
2022	1.154,93 1.046,90	1.155,37 923,18	923,18	1.046,90	-9,39%
2021	1.012,35 1.155,43	1.175,47 966,15	966,15	1.155,43	14,11%
2020	886,82 1.012,58	1.012,90 658,32	658,32	1.012,58	14,18%
2019	735,31 886,81	890,84 715,80	715,80	886,81	20,71%
2018	726,36 734,69	825,52 696,68	696,68	734,69	1,13%
2017	605,05 726,48	731,37 603,91	603,91	726,48	20,08%
2016	654,87 605,01	675,93 569,01	569,01	605,01	-7,62%
2015	620,39 654,90	713,47 594,68	594,68	654,90	5,57%
2014	532,13 620,36	644,07 526,84	526,84	620,36	16,56%
2013	401,59 532,23	533,08 401,15	401,15	532,23	32,53%
2012	347,75 401,58	412,42 346,79	346,79	401,58	15,36%
2011	327,31 348,12	370,89 310,07	310,07	348,12	6,11%
2010	319,98 328,09	334,59 281,88	281,88	328,09	2,52%
2009	271,84 320,01	324,60 217,92	217,92	320,01	17,45%
2008	353,21 272,46	366,15 226,69	226,69	272,46	-22,86%
2007	358,43 353,21	367,37 330,72	330,72	353,21	-1,46%

boerse.de-Börsenzitat:

Man ist ins Verhindern und nicht ins Gelingen verliebt.
Gerhard Schröder