L/E-SDAX Historie & Entwicklung | Schlusskurse

Kurshistorie

L/E-SDAX tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
19.03.2026	16.870 16.442	16.870 16.374	16.374	16.442	-2,54%
18.03.2026	16.940 16.871	16.957 16.871	16.871	16.871	0,34%
17.03.2026	16.731 16.813	16.813 16.695	16.695	16.813	0,23%
16.03.2026	16.790 16.775	16.829 16.767	16.767	16.775	-0,48%
13.03.2026	16.975 16.856	16.975 16.850	16.850	16.856	-0,84%
12.03.2026	17.023 16.999	17.023 16.945	16.945	16.999	-0,85%
11.03.2026	17.186 17.144	17.186 17.129	17.129	17.144	-0,34%
10.03.2026	16.912 17.203	17.281 16.912	16.912	17.203	1,74%
09.03.2026	17.158 16.910	17.158 16.806	16.806	16.910	-2,03%
06.03.2026	17.311 17.259	17.347 17.247	17.247	17.259	-0,75%
05.03.2026	17.563 17.390	17.563 17.390	17.390	17.390	-0,15%
04.03.2026	17.087 17.417	17.417 17.054	17.054	17.417	1,32%
03.03.2026	17.781 17.190	17.781 17.126	17.126	17.190	-3,85%
02.03.2026	18.140 17.878	18.140 17.688	17.688	17.878	-1,41%
27.02.2026	18.086 18.134	18.163 17.996	17.996	18.134	0,83%
26.02.2026	17.972 17.984	17.987 17.888	17.888	17.984	0,37%
25.02.2026	17.892 17.917	17.947 17.871	17.871	17.917	0,05%
24.02.2026	17.842 17.908	17.915 17.794	17.794	17.908	0,24%
23.02.2026	18.010 17.864	18.010 17.858	17.858	17.864	-0,72%
20.02.2026	17.966 17.993	18.000 17.936	17.936	17.993	-0,22%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 287

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 4.562,45	5.212,99 4.181,93	4.181,93	4.562,45	-
Februar	- 4.686,20	4.866,35 4.499,62	4.499,62	4.686,20	2,71%
März	- 4.488,71	4.614,89 4.244,94	4.244,94	4.488,71	-4,21%
April	- 4.678,48	4.705,15 4.401,48	4.401,48	4.678,48	4,23%
Mai	- 4.787,36	4.923,17 4.678,48	4.678,48	4.787,36	2,33%
Juni	- 4.243,21	4.810,65 4.243,21	4.243,21	4.243,21	-11,37%
Juli	- 4.160,43	4.239,23 4.009,49	4.009,49	4.160,43	-1,95%
August	- 4.108,24	4.195,53 3.997,83	3.997,83	4.108,24	-1,25%
September	- 3.397,09	4.147,54 3.393,42	3.393,42	3.397,09	-17,31%
Oktober	- 2.695,87	3.384,86 2.471,17	2.471,17	2.695,87	-20,64%
November	- 2.565,15	2.895,09 2.425,88	2.425,88	2.565,15	-4,85%
Dezember	- 2.740,33	2.740,33 2.466,13	2.466,13	2.740,33	6,83%
03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 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	17.176 16.442	18.374 16.374	16.374	16.442	-3,54%
2025	13.712 17.046	18.206 13.287	13.287	17.046	24,73%
2024	13.885 13.666	15.253 13.107	13.107	13.666	-1,58%
2023	11.925 13.885	13.918 11.906	11.906	13.885	16,43%
2022	16.363 11.925	16.786 10.203	10.203	11.925	-27,12%
2021	14.733 16.363	17.395 14.718	14.718	16.363	11,06%
2020	12.513 14.733	14.750 7.973,14	7.973,14	14.733	17,74%
2019	9.336,00 12.513	12.578 9.336,00	9.336,00	12.513	34,03%
2018	11.874 9.336,00	12.743 9.317,10	9.317,10	9.336,00	-21,38%
2017	9.472,86 11.874	12.129 9.472,86	9.472,86	11.874	25,35%
2016	9.052,10 9.472,86	9.524,18 7.538,09	7.538,09	9.472,86	4,65%
2015	7.184,47 9.052,10	9.151,22 7.113,68	7.113,68	9.052,10	26,00%
2014	6.792,52 7.184,47	7.565,57 6.158,51	6.158,51	7.184,47	5,77%
2013	5.264,94 6.792,52	6.856,78 5.260,48	5.260,48	6.792,52	29,01%
2012	4.349,92 5.264,94	5.294,92 4.349,92	4.349,92	5.264,94	21,04%
2011	5.252,64 4.349,92	5.595,46 4.123,27	4.123,27	4.349,92	-15,76%
2010	3.623,77 5.163,71	5.163,71 3.546,14	3.546,14	5.163,71	45,72%
2009	2.740,33 3.543,63	3.622,82 2.163,44	2.163,44	3.543,63	29,31%
2008	5.193,85 2.740,33	5.212,99 2.425,88	2.425,88	2.740,33	-47,24%
2007	5.559,93 5.193,85	6.662,64 4.989,53	4.989,53	5.193,85	-6,58%
2006	4.276,14 5.559,93	5.559,93 4.276,14	4.276,14	5.559,93	31,30%
2005	3.136,22 4.234,45	4.329,34 3.132,69	3.132,69	4.234,45	35,89%
2004	2.571,52 3.116,19	3.116,19 2.571,52	2.571,52	3.116,19	21,18%
2003	2.566,60 2.571,52	2.675,95 2.532,12	2.532,12	2.571,52	0,19%

boerse.de-Börsenzitat:

Was hoch steigt, kann auch tief fallen !
unbekannt