SG Global Quality Income Index USD Historie & Entwicklung

Kurshistorie

SG Global Quality Income Index USD tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
18.07.2025	1.867,39 1.876,54	1.882,19 1.867,39	1.867,39	1.876,54	0,67%
17.07.2025	1.857,93 1.863,99	1.866,00 1.857,83	1.857,83	1.863,99	0,41%
16.07.2025	1.853,70 1.856,46	1.861,23 1.856,46	1.856,46	1.856,46	0,15%
15.07.2025	1.873,33 1.853,70	1.875,38 1.851,64	1.851,64	1.853,70	-1,02%
14.07.2025	1.867,56 1.872,85	1.874,08 1.866,42	1.866,42	1.872,85	0,10%
11.07.2025	1.877,84 1.871,01	1.879,45 1.865,82	1.865,82	1.871,01	-0,29%
10.07.2025	1.874,11 1.876,38	1.879,50 1.865,58	1.865,58	1.876,38	0,30%
09.07.2025	1.871,16 1.870,84	1.874,05 1.867,78	1.867,78	1.870,84	0,30%
08.07.2025	1.869,84 1.865,28	1.870,81 1.857,67	1.857,67	1.865,28	-0,32%
07.07.2025	1.880,91 1.871,22	1.881,28 1.865,44	1.865,44	1.871,22	-0,72%
04.07.2025	1.886,26 1.884,84	1.886,42 1.881,51	1.881,51	1.884,84	0,04%
03.07.2025	1.889,31 1.884,02	1.891,19 1.880,12	1.880,12	1.884,02	0,03%
02.07.2025	1.889,83 1.883,41	1.891,20 1.877,83	1.877,83	1.883,41	-0,11%
01.07.2025	1.879,27 1.885,55	1.887,83 1.877,88	1.877,88	1.885,55	0,62%
30.06.2025	1.873,62 1.873,84	1.878,77 1.866,02	1.866,02	1.873,84	0,31%
27.06.2025	1.866,96 1.867,97	1.872,81 1.862,83	1.862,83	1.867,97	0,11%
26.06.2025	1.856,65 1.865,98	1.868,62 1.856,65	1.856,65	1.865,98	1,02%
25.06.2025	1.864,60 1.847,15	1.864,95 1.846,93	1.846,93	1.847,15	-1,17%
24.06.2025	1.864,72 1.868,95	1.873,42 1.863,78	1.863,78	1.868,95	0,59%
23.06.2025	1.850,80 1.858,00	1.862,80 1.843,41	1.843,41	1.858,00	-0,01%
20.06.2025	1.859,23 1.858,26	1.863,96 1.856,43	1.856,43	1.858,26	0,08%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 153

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	1.484,64 1.546,34	1.560,61 1.478,91	1.478,91	1.546,34	4,39%
Februar	1.549,35 1.505,75	1.565,98 1.502,63	1.502,63	1.505,75	-2,62%
März	1.509,28 1.545,55	1.548,51 1.476,71	1.476,71	1.545,55	2,64%
April	1.544,24 1.583,80	1.590,74 1.543,51	1.543,51	1.583,80	2,47%
Mai	1.581,40 1.483,57	1.591,05 1.480,22	1.480,22	1.483,57	-6,33%
Juni	1.484,85 1.521,61	1.553,79 1.483,31	1.483,31	1.521,61	2,56%
Juli	1.523,71 1.560,34	1.578,10 1.493,75	1.493,75	1.560,34	2,55%
August	1.558,69 1.506,02	1.546,99 1.474,88	1.474,88	1.506,02	-3,48%
September	1.505,93 1.467,24	1.526,85 1.459,62	1.459,62	1.467,24	-2,57%
Oktober	1.465,52 1.443,32	1.482,28 1.415,90	1.415,90	1.443,32	-1,63%
November	1.447,51 1.519,40	1.522,04 1.455,36	1.455,36	1.519,40	5,27%
Dezember	1.517,03 1.566,39	1.572,47 1.516,35	1.516,35	1.566,39	3,09%
13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	1.655,00 1.876,54	1.893,90 1.629,39	1.629,39	1.876,54	13,51%
2024	1.566,25 1.653,21	1.784,51 1.510,94	1.510,94	1.653,21	5,54%
2023	1.484,64 1.566,39	1.591,05 1.415,90	1.415,90	1.566,39	5,74%
2022	1.602,03 1.481,36	1.682,15 1.266,93	1.266,93	1.481,36	-7,65%
2021	1.500,78 1.604,10	1.662,97 1.470,18	1.470,18	1.604,10	7,46%
2020	1.585,96 1.492,70	1.605,59 1.046,27	1.046,27	1.492,70	-5,86%
2019	1.395,84 1.585,67	1.593,67 1.384,12	1.384,12	1.585,67	13,31%
2018	1.614,79 1.399,44	1.654,80 1.373,39	1.373,39	1.399,44	-13,20%
2017	1.425,27 1.612,25	1.616,43 1.423,52	1.423,52	1.612,25	12,79%
2016	1.415,99 1.429,39	1.521,21 1.303,76	1.303,76	1.429,39	1,02%
2015	1.503,10 1.414,92	1.558,70 1.377,09	1.377,09	1.414,92	-5,97%
2014	1.503,13 1.504,74	1.616,62 0,00	0,00	1.504,74	0,07%
2013	1.451,41 1.503,62	1.528,09 1.446,38	1.446,38	1.503,62	3,60%

boerse.de-Börsenzitat:

It was my sitting that made money - sitting tight.
Jesse Livermore