Dax
| aktueller Kurs: |
11.726,00
|
| Veränderung: |
68,31
|
| Veränderung in %: |
0,59 %
|
Kurshistorie
Dax tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 27.05.2020 |
11.530,20 11.657,70 |
11.747,20 11.519,80 |
11.519,80 | 11.657,70 |
6.065.360.000 1,33% |
1,33% |
| 26.05.2020 |
11.489,00 11.504,70 |
11.544,30 11.429,90 |
11.429,90 | 11.504,70 |
4.419.770.000 1,00% |
1,00% |
| 25.05.2020 |
11.186,00 11.391,30 |
11.391,30 11.118,10 |
11.118,10 | 11.391,30 |
2.747.110.000 2,87% |
2,87% |
| 22.05.2020 |
10.896,30 11.073,90 |
11.138,20 10.867,20 |
10.867,20 | 11.073,90 |
3.106.350.000 0,07% |
0,07% |
| 21.05.2020 |
11.088,10 11.065,90 |
11.194,90 11.036,90 |
11.036,90 | 11.065,90 |
2.629.260.000 -1,41% |
-1,41% |
| 20.05.2020 |
11.029,30 11.223,70 |
11.246,90 10.978,60 |
10.978,60 | 11.223,70 |
3.820.480.000 1,34% |
1,34% |
| 19.05.2020 |
11.200,90 11.075,30 |
11.201,20 10.936,10 |
10.936,10 | 11.075,30 |
4.739.310.000 0,15% |
0,15% |
| 18.05.2020 |
10.683,90 11.058,90 |
11.089,50 10.677,50 |
10.677,50 | 11.058,90 |
4.801.760.000 5,67% |
5,67% |
| 15.05.2020 |
10.470,80 10.465,20 |
10.547,20 10.382,50 |
10.382,50 | 10.465,20 |
4.452.710.000 1,24% |
1,24% |
| 14.05.2020 |
10.418,00 10.337,00 |
10.474,10 10.160,90 |
10.160,90 | 10.337,00 |
4.732.670.000 -1,95% |
-1,95% |
| 13.05.2020 |
10.670,00 10.542,70 |
10.698,10 10.530,30 |
10.530,30 | 10.542,70 |
4.095.820.000 -2,56% |
-2,56% |
| 12.05.2020 |
10.777,70 10.819,50 |
10.886,00 10.772,60 |
10.772,60 | 10.819,50 |
3.358.150.000 -0,05% |
-0,05% |
| 11.05.2020 |
10.948,20 10.825,00 |
10.986,20 10.740,80 |
10.740,80 | 10.825,00 |
3.393.550.000 -0,73% |
-0,73% |
| 08.05.2020 |
10.882,40 10.904,50 |
10.918,30 10.819,10 |
10.819,10 | 10.904,50 |
3.345.110.000 1,35% |
1,35% |
| 07.05.2020 |
10.640,80 10.759,30 |
10.761,90 10.617,20 |
10.617,20 | 10.759,30 |
4.023.880.000 1,44% |
1,44% |
| 06.05.2020 |
10.716,50 10.606,20 |
10.773,90 10.598,90 |
10.598,90 | 10.606,20 |
4.113.310.000 -1,15% |
-1,15% |
| 05.05.2020 |
10.627,10 10.729,50 |
10.737,00 10.518,90 |
10.518,90 | 10.729,50 |
4.188.710.000 2,51% |
2,51% |
| 04.05.2020 |
10.543,40 10.466,80 |
10.578,40 10.426,10 |
10.426,10 | 10.466,80 |
5.312.160.000 -3,63% |
-3,63% |
| 30.04.2020 |
11.195,20 10.861,60 |
11.235,60 10.839,30 |
10.839,30 | 10.861,60 |
6.437.670.000 -2,22% |
-2,22% |
| 29.04.2020 |
10.812,70 11.107,70 |
11.125,30 10.789,50 |
10.789,50 | 11.107,70 |
5.509.370.000 2,89% |
2,89% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 762 
|
||||||
Dax Monats-Schlusskurse 2016
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
10.743,00 9.798,11 |
10.310,10 9.391,64 |
9.391,64 | 9.798,11 | -8,80% |
| Februar |
9.798,11 9.495,40 |
9.757,88 8.752,87 |
8.752,87 | 9.495,40 | -3,09% |
| März |
9.495,40 9.965,51 |
10.046,60 9.495,40 |
9.495,40 | 9.965,51 | 4,95% |
| April |
9.965,51 10.039,00 |
10.435,70 9.530,62 |
9.530,62 | 10.039,00 | 0,74% |
| Mai |
10.039,00 10.262,70 |
10.333,20 9.795,89 |
9.795,89 | 10.262,70 | 2,23% |
| Juni |
10.262,70 9.680,09 |
10.287,70 9.268,66 |
9.268,66 | 9.680,09 | -5,68% |
| Juli |
9.680,09 10.337,50 |
10.337,50 9.373,26 |
9.373,26 | 10.337,50 | 6,79% |
| August |
10.337,50 10.592,70 |
10.742,80 10.144,30 |
10.144,30 | 10.592,70 | 2,47% |
| September |
10.592,70 10.511,00 |
10.753,00 10.276,20 |
10.276,20 | 10.511,00 | -0,77% |
| Oktober |
10.511,00 10.665,00 |
10.761,20 10.414,10 |
10.414,10 | 10.665,00 | 1,47% |
| November |
10.665,00 10.640,30 |
10.735,10 10.259,10 |
10.259,10 | 10.640,30 | -0,23% |
| Dezember |
10.640,30 11.481,10 |
11.481,10 10.513,30 |
10.513,30 | 11.481,10 | 7,90% |
| 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 11.657,70 |
13.789,00 8.441,71 |
8.441,71 | 11.657,70 | -12,01% |
| 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
159,291,07%
-
BCDI USA
1.0430,00%
-
boerse.de-Aktienfonds
112,000,45%
-
boerse.de-Weltfonds
93,990,12%
-
Dax
11.7260,59%
-
Dow Jones
25.7280,56%
bl.78
© 1994-2020 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr