SDAX Net Return Historie & Entwicklung | Schlusskurse

Kurshistorie

SDAX Net Return tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
12.09.2025	1.743,31 1.741,37	1.752,45 1.732,44	1.732,44	1.741,37	0,16%
11.09.2025	1.739,89 1.738,67	1.749,98 1.735,97	1.735,97	1.738,67	0,00%
10.09.2025	1.749,58 1.738,61	1.756,51 1.736,70	1.736,70	1.738,61	-0,36%
09.09.2025	1.761,25 1.744,92	1.761,96 1.742,65	1.742,65	1.744,92	-0,88%
08.09.2025	1.744,46 1.760,37	1.760,67 1.744,46	1.744,46	1.760,37	1,30%
05.09.2025	1.737,16 1.737,85	1.748,13 1.732,19	1.732,19	1.737,85	0,40%
04.09.2025	1.731,07 1.730,87	1.737,62 1.728,30	1.728,30	1.730,87	-0,03%
03.09.2025	1.738,85 1.731,39	1.751,56 1.731,22	1.731,22	1.731,39	0,13%
02.09.2025	1.774,56 1.729,08	1.777,99 1.728,56	1.728,56	1.729,08	-2,65%
01.09.2025	1.775,76 1.776,15	1.781,81 1.768,94	1.768,94	1.776,15	0,29%
29.08.2025	1.784,16 1.771,01	1.793,75 1.771,01	1.771,01	1.771,01	-0,71%
28.08.2025	1.793,63 1.783,68	1.797,50 1.782,28	1.782,28	1.783,68	0,09%
27.08.2025	1.792,40 1.782,08	1.795,70 1.780,20	1.780,20	1.782,08	-0,64%
26.08.2025	1.798,15 1.793,47	1.798,15 1.779,42	1.779,42	1.793,47	-0,70%
25.08.2025	1.807,69 1.806,07	1.811,73 1.803,79	1.803,79	1.806,07	-0,21%
22.08.2025	1.787,49 1.809,86	1.810,62 1.787,49	1.787,49	1.809,86	1,15%
21.08.2025	1.788,76 1.789,35	1.792,41 1.783,86	1.783,86	1.789,35	0,02%
20.08.2025	1.791,96 1.789,07	1.797,49 1.785,65	1.785,65	1.789,07	-0,79%
19.08.2025	1.791,69 1.803,32	1.806,37 1.791,69	1.791,69	1.803,32	0,70%
18.08.2025	1.793,63 1.790,76	1.799,44 1.785,68	1.785,68	1.790,76	0,05%
15.08.2025	1.814,79 1.789,86	1.816,05 1.789,66	1.789,66	1.789,86	-1,02%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 112

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 1.544,43	1.547,45 1.436,75	1.436,75	1.544,43	-
Februar	- 1.568,34	1.600,84 1.507,92	1.507,92	1.568,34	1,55%
März	- 1.609,08	1.763,31 1.557,01	1.557,01	1.609,08	2,60%
April	- 1.663,76	1.664,82 1.392,59	1.392,59	1.663,76	3,40%
Mai	- 1.755,03	1.779,11 1.675,05	1.675,05	1.755,03	5,49%
Juni	- 1.847,79	1.851,53 1.723,24	1.723,24	1.847,79	5,29%
Juli	- 1.844,43	1.915,01 1.831,38	1.831,38	1.844,43	-0,18%
August	- 1.771,01	1.834,07 1.771,01	1.771,01	1.771,01	-3,98%
September	- 1.741,37	1.781,81 1.728,30	1.728,30	1.741,37	-1,67%
Oktober	- -	- -	-	-	-
November	- -	- -	-	-	-
Dezember	- -	- -	-	-	-
16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	1.454,50 1.741,37	1.915,01 1.392,59	1.392,59	1.741,37	20,21%
2024	1.490,94 1.448,60	1.625,27 1.367,31	1.367,31	1.448,60	-2,39%
2023	1.280,83 1.484,05	1.486,51 1.272,94	1.272,94	1.484,05	16,40%
2022	1.771,02 1.274,96	1.808,13 1.080,12	1.080,12	1.274,96	-27,70%
2021	1.603,89 1.763,52	1.874,83 1.582,09	1.582,09	1.763,52	10,84%
2020	1.356,12 1.591,02	1.595,86 847,41	847,41	1.591,02	17,65%
2019	1.032,91 1.352,39	1.361,62 1.013,97	1.013,97	1.352,39	30,94%
2018	1.296,07 1.032,82	1.386,36 1.006,18	1.006,18	1.032,82	-20,32%
2017	1.042,48 1.296,22	1.324,68 1.041,79	1.041,79	1.296,22	24,34%
2016	986,88 1.042,45	1.044,09 977,55	977,55	1.042,45	5,63%

boerse.de-Börsenzitat:

Unsere Fähigkeit zu handeln, wenn der Rest der Welt versteinert, hat uns einige Deals beschert.
Warren Buffett