Short DAX Historie & Entwicklung | Schlusskurse

Kurshistorie

Short DAX tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
23.12.2025	1.039,31 1.037,50	1.041,03 1.036,56	1.036,56	1.037,50	-0,22%
22.12.2025	1.039,45 1.039,79	1.043,24 1.036,70	1.036,70	1.039,79	0,05%
19.12.2025	1.043,25 1.039,28	1.045,10 1.038,52	1.038,52	1.039,28	-0,36%
18.12.2025	1.054,10 1.043,00	1.055,12 1.042,28	1.042,28	1.043,00	-0,99%
17.12.2025	1.044,73 1.053,40	1.053,90 1.043,61	1.043,61	1.053,40	0,49%
16.12.2025	1.046,19 1.048,23	1.051,02 1.043,29	1.043,29	1.048,23	0,64%
15.12.2025	1.038,62 1.041,54	1.044,10 1.037,73	1.037,73	1.041,54	-0,15%
12.12.2025	1.035,29 1.043,09	1.043,65 1.030,77	1.030,77	1.043,09	0,46%
11.12.2025	1.048,73 1.038,36	1.050,78 1.035,36	1.035,36	1.038,36	-0,67%
10.12.2025	1.045,33 1.045,38	1.050,94 1.043,71	1.043,71	1.045,38	0,14%
09.12.2025	1.046,82 1.043,87	1.046,93 1.042,81	1.042,81	1.043,87	-0,47%
08.12.2025	1.050,16 1.048,85	1.051,50 1.045,75	1.045,75	1.048,85	-0,04%
05.12.2025	1.053,08 1.049,31	1.053,68 1.044,77	1.044,77	1.049,31	-0,60%
04.12.2025	1.057,72 1.055,66	1.059,45 1.053,48	1.053,48	1.055,66	-0,78%
03.12.2025	1.059,74 1.064,01	1.066,13 1.057,54	1.057,54	1.064,01	0,08%
02.12.2025	1.066,45 1.063,13	1.067,80 1.059,45	1.059,45	1.063,13	-0,50%
01.12.2025	1.062,22 1.068,52	1.075,43 1.062,09	1.062,09	1.068,52	1,07%
28.11.2025	1.059,72 1.057,22	1.062,40 1.055,11	1.055,11	1.057,22	-0,28%
27.11.2025	1.061,75 1.060,18	1.062,85 1.057,36	1.057,36	1.060,18	-0,17%
26.11.2025	1.068,39 1.061,94	1.074,80 1.061,89	1.061,89	1.061,94	-1,10%
25.11.2025	1.083,61 1.073,80	1.088,98 1.072,75	1.072,75	1.073,80	-0,96%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 239

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 1.154,34	1.260,47 1.150,70	1.150,70	1.154,34	-
Februar	- 1.114,81	1.180,35 1.095,60	1.095,60	1.114,81	-3,42%
März	- 1.132,79	1.141,99 1.068,23	1.068,23	1.132,79	1,61%
April	- 1.107,72	1.339,31 1.102,26	1.102,26	1.107,72	-2,21%
Mai	- 1.040,12	1.094,81 1.025,92	1.025,92	1.040,12	-6,10%
Juni	- 1.045,83	1.084,42 1.020,17	1.020,17	1.045,83	0,55%
Juli	- 1.040,85	1.058,74 1.015,30	1.015,30	1.040,85	-0,48%
August	- 1.049,60	1.070,56 1.021,18	1.021,18	1.049,60	0,84%
September	- 1.052,38	1.078,28 1.043,57	1.043,57	1.052,38	0,26%
Oktober	- 1.050,78	1.061,64 1.015,08	1.015,08	1.050,78	-0,15%
November	- 1.057,22	1.097,75 1.030,39	1.030,39	1.057,22	0,61%
Dezember	- 1.037,50	1.075,43 1.030,77	1.030,77	1.037,50	-1,87%
07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	1.254,84 1.037,50	1.339,31 1.015,08	1.015,08	1.037,50	-17,34%
2024	1.401,84 1.255,12	1.447,01 1.214,53	1.214,53	1.255,12	-10,80%
2023	1.610,01 1.407,12	1.611,90 1.381,74	1.381,74	1.407,12	-13,01%
2022	1.495,54 1.617,55	1.903,14 1.464,11	1.464,11	1.617,55	7,72%
2021	1.773,84 1.501,67	1.845,92 1.474,00	1.474,00	1.501,67	-16,41%
2020	2.101,59 1.796,57	3.234,97 1.772,71	1.772,71	1.796,57	-14,42%
2019	2.734,84 2.099,36	2.758,18 2.073,01	2.073,01	2.099,36	-22,66%
2018	2.296,64 2.714,30	2.787,53 2.175,58	2.175,58	2.714,30	18,36%
2017	2.643,88 2.293,30	2.646,53 2.196,52	2.196,52	2.293,30	-12,85%
2016	3.031,22 2.631,52	3.617,14 2.631,38	2.631,38	2.631,52	-11,11%
2015	3.418,08 2.960,49	3.591,69 2.694,72	2.694,72	2.960,49	-13,95%
2014	3.630,40 3.440,47	4.073,99 3.355,26	3.355,26	3.440,47	-5,23%
2013	4.654,40 3.630,31	4.741,31 3.614,53	3.614,53	3.630,31	-22,00%
2012	6.208,36 4.654,36	6.208,36 4.612,01	4.612,01	4.654,36	-25,02%
2011	5.667,69 6.207,80	7.632,60 5.133,11	5.133,11	6.207,80	9,54%
2010	6.746,63 5.667,29	7.374,82 5.529,12	5.529,12	5.667,29	-15,99%
2009	8.930,52 6.746,03	11.715,20 6.668,98	6.668,98	6.746,03	-24,43%
2008	5.698,18 8.927,15	11.078,50 5.675,54	5.675,54	8.927,15	56,82%
2007	6.256,57 5.692,46	6.825,33 5.486,64	5.486,64	5.692,46	-9,02%

boerse.de-Börsenzitat:

Doch manchen schon stürzte die Hoffnung auf Gewinn in sein Verderben.
Sophokles