Kurshistorie
Dax tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | % | |
|---|---|---|---|---|---|---|
| 14.05.2021 |
15.301,74 15.416,64 |
15.417,24 15.214,68 |
15.214,68 | 15.416,64 | 1,43% | |
| 13.05.2021 |
14.967,80 15.199,68 |
15.235,89 14.816,35 |
14.816,35 | 15.199,68 | 0,33% | |
| 12.05.2021 |
15.144,04 15.150,22 |
15.226,36 15.058,11 |
15.058,11 | 15.150,22 | 0,20% | |
| 11.05.2021 |
15.253,32 15.119,75 |
15.255,89 15.006,73 |
15.006,73 | 15.119,75 | -1,82% | |
| 10.05.2021 |
15.417,53 15.400,41 |
15.419,43 15.347,96 |
15.347,96 | 15.400,41 | 0,00% | |
| 07.05.2021 |
15.348,32 15.399,65 |
15.406,41 15.290,20 |
15.290,20 | 15.399,65 | 1,34% | |
| 06.05.2021 |
15.170,77 15.196,74 |
15.281,40 15.092,77 |
15.092,77 | 15.196,74 | 0,17% | |
| 05.05.2021 |
14.969,63 15.170,78 |
15.170,78 14.963,77 |
14.963,77 | 15.170,78 | 2,12% | |
| 04.05.2021 |
15.259,50 14.856,48 |
15.260,75 14.845,27 |
14.845,27 | 14.856,48 | -2,49% | |
| 03.05.2021 |
15.191,79 15.236,47 |
15.268,56 15.111,30 |
15.111,30 | 15.236,47 | 0,66% | |
| 30.04.2021 |
15.204,39 15.135,91 |
15.244,26 15.135,91 |
15.135,91 | 15.135,91 | -0,12% | |
| 29.04.2021 |
15.326,23 15.154,20 |
15.329,72 15.085,02 |
15.085,02 | 15.154,20 | -0,90% | |
| 28.04.2021 |
15.320,40 15.292,18 |
15.355,28 15.266,61 |
15.266,61 | 15.292,18 | 0,28% | |
| 27.04.2021 |
15.282,84 15.249,27 |
15.293,89 15.186,76 |
15.186,76 | 15.249,27 | -0,31% | |
| 26.04.2021 |
15.297,93 15.296,34 |
15.325,89 15.237,02 |
15.237,02 | 15.296,34 | 0,11% | |
| 23.04.2021 |
15.267,76 15.279,62 |
15.309,09 15.149,35 |
15.149,35 | 15.279,62 | -0,27% | |
| 22.04.2021 |
15.252,04 15.320,52 |
15.328,33 15.230,20 |
15.230,20 | 15.320,52 | 0,82% | |
| 21.04.2021 |
15.179,91 15.195,97 |
15.210,69 15.071,78 |
15.071,78 | 15.195,97 | 0,44% | |
| 20.04.2021 |
15.361,15 15.129,51 |
15.393,13 15.109,54 |
15.109,54 | 15.129,51 | -1,55% | |
| 19.04.2021 |
15.496,87 15.368,39 |
15.501,84 15.368,14 |
15.368,14 | 15.368,39 | 0,00% | |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 736 
|
||||||
Dax Monats-Schlusskurse 2021
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
13.718,78 13.432,87 |
14.049,53 13.432,87 |
13.432,87 | 13.432,87 | -2,08% |
| Februar |
13.432,87 13.786,29 |
14.109,48 13.432,87 |
13.432,87 | 13.786,29 | 2,63% |
| März |
13.786,29 15.008,34 |
15.008,61 13.786,29 |
13.786,29 | 15.008,34 | 8,86% |
| April |
15.008,34 15.135,91 |
15.459,75 15.008,34 |
15.008,34 | 15.135,91 | 0,85% |
| Mai |
15.135,91 15.199,68 |
15.400,41 14.856,48 |
14.856,48 | 15.199,68 | 0,42% |
| Juni |
- - |
- - |
- | - | - |
| Juli |
- - |
- - |
- | - | - |
| August |
- - |
- - |
- | - | - |
| September |
- - |
- - |
- | - | - |
| Oktober |
- - |
- - |
- | - | - |
| November |
- - |
- - |
- | - | - |
| Dezember |
- - |
- - |
- | - | - |
| 64 | 65 | 66 | 67 | 68 | 69 | 70 | 71 | 72 | 73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | |||||
Dax Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2021 |
13.718,78 15.199,68 |
15.459,75 13.432,87 |
13.432,87 | 15.199,68 | 10,79% |
| 2020 |
13.249,01 13.718,78 |
13.790,29 8.441,71 |
8.441,71 | 13.718,78 | 3,55% |
| 2019 |
10.558,96 13.249,01 |
13.407,66 10.416,66 |
10.416,66 | 13.249,01 | 25,48% |
| 2018 |
12.917,64 10.558,96 |
13.559,60 10.381,51 |
10.381,51 | 10.558,96 | -18,26% |
| 2017 |
11.481,06 12.917,64 |
13.478,86 11.481,06 |
11.481,06 | 12.917,64 | 12,51% |
| 2016 |
10.743,01 11.481,06 |
11.481,06 8.752,87 |
8.752,87 | 11.481,06 | 6,87% |
| 2015 |
9.805,55 10.743,01 |
12.374,73 9.427,64 |
9.427,64 | 10.743,01 | 9,56% |
| 2014 |
9.552,16 9.805,55 |
10.087,12 8.571,95 |
8.571,95 | 9.805,55 | 2,65% |
| 2013 |
7.612,39 9.552,16 |
9.589,39 7.459,96 |
7.459,96 | 9.552,16 | 25,48% |
| 2012 |
5.898,35 7.612,39 |
7.672,10 5.898,35 |
5.898,35 | 7.612,39 | 29,06% |
| 2011 |
6.914,19 5.898,35 |
7.527,64 5.072,33 |
5.072,33 | 5.898,35 | -14,69% |
| 2010 |
5.957,43 6.914,19 |
7.077,99 5.434,34 |
5.434,34 | 6.914,19 | 16,06% |
| 2009 |
4.810,20 5.957,43 |
6.011,55 3.666,41 |
3.666,41 | 5.957,43 | 23,85% |
| 2008 |
8.067,32 4.810,20 |
8.067,32 4.127,41 |
4.127,41 | 4.810,20 | -40,37% |
| 2007 |
6.596,92 8.067,32 |
8.105,69 6.447,70 |
6.447,70 | 8.067,32 | 22,29% |
| 2006 |
5.408,26 6.596,92 |
6.611,81 5.292,14 |
5.292,14 | 6.596,92 | 21,98% |
| 2005 |
4.256,08 5.408,26 |
5.458,58 4.178,10 |
4.178,10 | 5.408,26 | 27,07% |
| 2004 |
3.965,16 4.256,08 |
4.261,79 3.646,99 |
3.646,99 | 4.256,08 | 7,34% |
| 2003 |
2.892,63 3.965,16 |
3.965,16 2.202,96 |
2.202,96 | 3.965,16 | 37,08% |
| 2002 |
5.160,10 2.892,63 |
5.462,55 2.597,88 |
2.597,88 | 2.892,63 | -43,94% |
| 2001 |
6.433,61 5.160,10 |
6.795,14 3.787,23 |
3.787,23 | 5.160,10 | -19,79% |
| 2000 |
6.958,14 6.433,61 |
8.064,97 6.200,71 |
6.200,71 | 6.433,61 | -7,54% |
| 1999 |
5.002,39 6.958,14 |
6.958,14 4.678,72 |
4.678,72 | 6.958,14 | 39,10% |
| 1998 |
4.249,69 5.002,39 |
6.171,43 3.896,08 |
3.896,08 | 5.002,39 | 17,71% |
| 1997 |
2.888,69 4.249,69 |
4.438,93 2.848,77 |
2.848,77 | 4.249,69 | 47,11% |
| 1996 |
2.253,88 2.888,69 |
2.909,91 2.253,88 |
2.253,88 | 2.888,69 | 28,17% |
| 1995 |
2.106,58 2.253,88 |
2.317,01 1.910,96 |
1.910,96 | 2.253,88 | 6,99% |
| 1994 |
2.266,68 2.106,58 |
2.271,11 1.960,59 |
1.960,59 | 2.106,58 | -7,06% |
| 1993 |
1.545,05 2.266,68 |
2.266,68 1.516,50 |
1.516,50 | 2.266,68 | 46,71% |
| 1992 |
1.577,98 1.545,05 |
1.811,57 1.420,30 |
1.420,30 | 1.545,05 | -2,09% |
| 1991 |
1.398,23 1.577,98 |
1.715,80 1.322,68 |
1.322,68 | 1.577,98 | 12,86% |
| 1990 |
1.790,37 1.398,23 |
1.968,55 1.334,89 |
1.334,89 | 1.398,23 | -21,90% |
| 1989 |
1.327,87 1.790,37 |
1.790,37 1.271,70 |
1.271,70 | 1.790,37 | 34,83% |
| 1988 |
1.000,00 1.327,87 |
1.340,41 931,18 |
931,18 | 1.327,87 | 32,79% |
| 1987 |
1.432,25 1.000,00 |
1.570,28 945,91 |
945,91 | 1.000,00 | -30,18% |
| 1986 |
1.366,23 1.432,25 |
1.586,04 1.248,58 |
1.248,58 | 1.432,25 | 4,83% |
| 1985 |
820,91 1.366,23 |
1.366,23 820,34 |
820,34 | 1.366,23 | 66,43% |
| 1984 |
773,95 820,91 |
820,91 692,71 |
692,71 | 820,91 | 6,07% |
| 1983 |
552,77 773,95 |
776,97 529,96 |
529,96 | 773,95 | 40,01% |
| 1982 |
490,39 552,77 |
554,62 476,65 |
476,65 | 552,77 | 12,72% |
| 1981 |
480,92 490,39 |
548,15 468,32 |
468,32 | 490,39 | 1,97% |
| 1980 |
497,79 480,92 |
535,17 473,95 |
473,95 | 480,92 | -3,39% |
| 1979 |
575,15 497,79 |
593,30 492,24 |
492,24 | 497,79 | -13,45% |
| 1978 |
549,34 575,15 |
611,67 525,01 |
525,01 | 575,15 | 4,70% |
| 1977 |
509,02 549,34 |
567,56 491,35 |
491,35 | 549,34 | 7,92% |
| 1976 |
563,25 509,02 |
593,82 486,74 |
486,74 | 509,02 | -9,63% |
| 1975 |
401,79 563,25 |
566,18 401,79 |
401,79 | 563,25 | 40,19% |
| 1974 |
396,25 401,79 |
436,42 372,26 |
372,26 | 401,79 | 1,40% |
| 1973 |
536,36 396,25 |
580,99 386,32 |
386,32 | 396,25 | -26,12% |
| 1972 |
473,46 536,36 |
596,87 471,16 |
471,16 | 536,36 | 13,29% |
| 1971 |
443,86 473,46 |
543,53 423,81 |
423,81 | 473,46 | 6,67% |
| 1970 |
622,38 443,86 |
629,11 443,86 |
443,86 | 443,86 | -28,68% |
| 1969 |
555,62 622,38 |
659,20 548,41 |
548,41 | 622,38 | 12,02% |
| 1968 |
503,22 555,62 |
603,19 503,22 |
503,22 | 555,62 | 10,41% |
| 1967 |
333,36 503,22 |
503,22 319,93 |
319,93 | 503,22 | 50,95% |
| 1966 |
422,36 333,36 |
453,38 324,99 |
324,99 | 333,36 | -21,07% |
| 1965 |
482,95 422,36 |
491,61 422,03 |
422,03 | 422,36 | -12,55% |
| 1964 |
482,95 482,95 |
482,95 482,95 |
482,95 | 482,95 | 0,00% |
- Empfehlung:
-
boerse.de-Aktienfonds
129,500,43%
-
boerse.de-Weltfonds
105,520,94%
-
BCDI
183,330,00%
-
BCDI Deutschland
1.0961,02%
-
BCDI USA
1.4040,66%
-
Dax
15.4720,35%
-
Dow Jones
34.3931,07%
bl.03
© 1994-2021 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr