Dax
| aktueller Kurs: |
12.620,50
|
| Veränderung: |
-17,00
|
| Veränderung in %: |
-0,13 %
|
Kurshistorie
Dax tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 03.08.2020 |
12.374,50 12.647,00 |
12.698,60 12.365,60 |
12.365,60 | 12.647,00 |
3.331.280.000 2,71% |
2,71% |
| 31.07.2020 |
12.403,10 12.313,40 |
12.524,80 12.313,40 |
12.313,40 | 12.313,40 |
3.562.770.000 -0,54% |
-0,54% |
| 30.07.2020 |
12.762,10 12.379,70 |
12.768,70 12.253,90 |
12.253,90 | 12.379,70 |
4.435.370.000 -3,45% |
-3,45% |
| 29.07.2020 |
12.819,60 12.822,30 |
12.864,40 12.790,00 |
12.790,00 | 12.822,30 |
2.664.560.000 -0,10% |
-0,10% |
| 28.07.2020 |
12.886,20 12.835,30 |
12.936,00 12.746,50 |
12.746,50 | 12.835,30 |
2.465.750.000 -0,03% |
-0,03% |
| 27.07.2020 |
12.865,80 12.838,70 |
12.908,70 12.811,40 |
12.811,40 | 12.838,70 |
2.348.130.000 0,00% |
0,00% |
| 24.07.2020 |
12.919,30 12.838,10 |
12.935,50 12.812,00 |
12.812,00 | 12.838,10 |
2.743.380.000 -2,02% |
-2,02% |
| 23.07.2020 |
13.183,50 13.103,40 |
13.217,70 13.072,80 |
13.072,80 | 13.103,40 |
3.151.820.000 -0,01% |
-0,01% |
| 22.07.2020 |
13.165,30 13.104,20 |
13.197,90 13.067,10 |
13.067,10 | 13.104,20 |
2.910.170.000 -0,51% |
-0,51% |
| 21.07.2020 |
13.194,90 13.171,80 |
13.313,90 13.147,30 |
13.147,30 | 13.171,80 |
3.587.380.000 0,96% |
0,96% |
| 20.07.2020 |
12.898,10 13.046,90 |
13.063,70 12.811,70 |
12.811,70 | 13.046,90 |
2.611.350.000 0,99% |
0,99% |
| 17.07.2020 |
12.915,30 12.919,60 |
12.954,20 12.870,30 |
12.870,30 | 12.919,60 |
3.404.130.000 0,35% |
0,35% |
| 16.07.2020 |
12.857,30 12.875,00 |
12.919,20 12.805,50 |
12.805,50 | 12.875,00 |
3.040.670.000 -0,43% |
-0,43% |
| 15.07.2020 |
12.812,10 12.931,00 |
12.999,80 12.773,40 |
12.773,40 | 12.931,00 |
3.659.150.000 1,84% |
1,84% |
| 14.07.2020 |
12.642,20 12.697,40 |
12.697,90 12.535,90 |
12.535,90 | 12.697,40 |
3.246.140.000 -0,80% |
-0,80% |
| 13.07.2020 |
12.817,20 12.800,00 |
12.836,40 12.688,90 |
12.688,90 | 12.800,00 |
2.833.250.000 1,32% |
1,32% |
| 10.07.2020 |
12.442,20 12.633,70 |
12.650,00 12.416,70 |
12.416,70 | 12.633,70 |
3.019.460.000 1,15% |
1,15% |
| 09.07.2020 |
12.639,20 12.489,50 |
12.709,70 12.459,20 |
12.459,20 | 12.489,50 |
3.244.940.000 -0,04% |
-0,04% |
| 08.07.2020 |
12.542,60 12.494,80 |
12.670,20 12.463,20 |
12.463,20 | 12.494,80 |
2.982.890.000 -0,97% |
-0,97% |
| 07.07.2020 |
12.660,10 12.616,80 |
12.661,10 12.525,20 |
12.525,20 | 12.616,80 |
2.827.380.000 -0,92% |
-0,92% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 764 
|
||||||
Dax Monats-Schlusskurse 2000
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
6.958,14 6.835,60 |
7.258,90 6.474,92 |
6.474,92 | 6.835,60 | -1,76% |
| Februar |
6.835,60 7.644,55 |
7.738,68 6.835,60 |
6.835,60 | 7.644,55 | 11,83% |
| März |
7.644,55 7.599,39 |
8.064,97 7.414,46 |
7.414,46 | 7.599,39 | -0,59% |
| April |
7.599,39 7.414,68 |
7.522,80 7.157,95 |
7.157,95 | 7.414,68 | -2,43% |
| Mai |
7.414,68 7.109,67 |
7.555,92 6.834,88 |
6.834,88 | 7.109,67 | -4,11% |
| Juni |
7.109,67 6.898,21 |
7.438,95 6.874,54 |
6.874,54 | 6.898,21 | -2,97% |
| Juli |
6.898,21 7.190,37 |
7.480,14 6.898,21 |
6.898,21 | 7.190,37 | 4,24% |
| August |
7.190,37 7.216,45 |
7.339,22 7.016,59 |
7.016,59 | 7.216,45 | 0,36% |
| September |
7.216,45 6.798,12 |
7.445,56 6.682,92 |
6.682,92 | 6.798,12 | -5,80% |
| Oktober |
6.798,12 7.077,44 |
7.077,44 6.465,26 |
6.465,26 | 7.077,44 | 4,11% |
| November |
7.077,44 6.372,33 |
7.136,30 6.372,33 |
6.372,33 | 6.372,33 | -9,96% |
| Dezember |
6.372,33 6.433,61 |
6.782,52 6.200,71 |
6.200,71 | 6.433,61 | 0,96% |
| 59 | 60 | 61 | 62 | 63 | 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 | |||||
Dax Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2020 |
13.249,00 12.647,00 |
13.789,00 8.441,71 |
8.441,71 | 12.647,00 | -4,54% |
| 2019 |
10.559,00 13.249,00 |
13.407,66 10.416,70 |
10.416,70 | 13.249,00 | 25,48% |
| 2018 |
12.917,60 10.559,00 |
13.559,60 10.381,50 |
10.381,50 | 10.559,00 | -18,26% |
| 2017 |
11.481,10 12.917,60 |
13.478,90 11.481,10 |
11.481,10 | 12.917,60 | 12,51% |
| 2016 |
10.743,00 11.481,10 |
11.481,10 8.752,87 |
8.752,87 | 11.481,10 | 6,87% |
| 2015 |
9.805,55 10.743,00 |
12.374,70 9.427,64 |
9.427,64 | 10.743,00 | 9,56% |
| 2014 |
9.552,16 9.805,55 |
10.087,10 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 |
7.949,11 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 |
1.432,30 1.000,00 |
1.570,30 945,90 |
945,90 | 1.000,00 | -30,18% |
| 1986 |
1.366,20 1.432,30 |
1.586,00 1.248,60 |
1.248,60 | 1.432,30 | 4,84% |
| 1985 |
820,90 1.366,20 |
1.366,20 820,30 |
820,30 | 1.366,20 | 66,43% |
| 1984 |
774,00 820,90 |
820,90 692,70 |
692,70 | 820,90 | 6,06% |
| 1983 |
552,80 774,00 |
777,00 530,00 |
530,00 | 774,00 | 40,01% |
| 1982 |
490,40 552,80 |
554,60 476,60 |
476,60 | 552,80 | 12,72% |
| 1981 |
480,90 490,40 |
548,20 468,30 |
468,30 | 490,40 | 1,98% |
| 1980 |
497,79 480,90 |
535,20 473,90 |
473,90 | 480,90 | -3,39% |
| 1979 |
575,10 497,79 |
593,30 492,25 |
492,25 | 497,79 | -13,44% |
| 1978 |
549,30 575,10 |
611,67 525,01 |
525,01 | 575,10 | 4,70% |
| 1977 |
509,02 549,30 |
567,56 491,35 |
491,35 | 549,30 | 7,91% |
| 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 |
403,88 401,79 |
436,42 372,26 |
372,26 | 401,79 | -0,52% |
| 1973 |
536,36 403,88 |
580,99 386,32 |
386,32 | 403,88 | -24,70% |
| 1972 |
474,21 536,36 |
596,87 471,16 |
471,16 | 536,36 | 13,11% |
| 1971 |
446,24 474,21 |
543,53 423,81 |
423,81 | 474,21 | 6,27% |
| 1970 |
618,11 446,24 |
629,11 444,42 |
444,42 | 446,24 | -27,81% |
| 1969 |
557,70 618,11 |
659,20 548,41 |
548,41 | 618,11 | 10,83% |
| 1968 |
503,22 557,70 |
603,19 503,22 |
503,22 | 557,70 | 10,83% |
| 1967 |
333,36 503,22 |
503,22 319,93 |
319,93 | 503,22 | 50,95% |
| 1966 |
423,44 333,36 |
453,38 324,99 |
324,99 | 333,36 | -21,27% |
| 1965 |
479,27 423,44 |
491,61 422,03 |
422,03 | 423,44 | -11,65% |
| 1964 |
441,74 479,27 |
527,39 441,74 |
441,74 | 479,27 | 8,50% |
| 1963 |
383,90 441,74 |
464,35 346,67 |
346,67 | 441,74 | 15,07% |
| 1962 |
489,79 383,90 |
494,70 316,62 |
316,62 | 383,90 | -21,62% |
| 1961 |
534,09 489,79 |
591,48 455,98 |
455,98 | 489,79 | -8,29% |
| 1960 |
412,21 534,09 |
603,79 394,84 |
394,84 | 534,09 | 29,57% |
| 1959 |
374,75 412,21 |
413,81 328,49 |
328,49 | 412,21 | 10,00% |
- Services
Der Strategiefonds für den Ruhestand. Info
Der Aktienfonds für den Vermögensaufbau. Info.
BCDI® - Der einzigartige Aktien-Index.
Info
Jetzt aktuelle Ausgabe downloaden.
Info
Deutschlands großer Börsen-
Newsletter. Hier kostenlos eintragen
Newsletter. Hier kostenlos eintragen
Jetzt kostenlos
registrieren. Info
registrieren. Info
Tolle Geschenke
für Börsianer. zum Shop
für Börsianer. zum Shop
Die Index-Alternative für die USA!
Jetzt kaufen! Info
Jetzt kaufen! Info
-
BCDI
157,610,00%
-
BCDI USA
00,00%
-
boerse.de-Aktienfonds
113,290,17%
-
boerse.de-Weltfonds
97,290,74%
-
Dax
12.6630,56%
-
BCDI Deutschland
9810,22%
-
Dow Jones
27.3750,62%
bl.75
© 1994-2020 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr