Kurshistorie
TecDax tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | % | |
|---|---|---|---|---|---|---|
| 14.05.2021 |
3.297,93 3.335,67 |
3.335,77 3.285,25 |
3.285,25 | 3.335,67 | 1,36% | |
| 13.05.2021 |
3.245,16 3.290,89 |
3.296,11 3.212,72 |
3.212,72 | 3.290,89 | 1,17% | |
| 12.05.2021 |
3.287,40 3.252,83 |
3.313,78 3.248,85 |
3.248,85 | 3.252,83 | -1,36% | |
| 11.05.2021 |
3.337,89 3.297,69 |
3.337,89 3.241,19 |
3.241,19 | 3.297,69 | -1,53% | |
| 10.05.2021 |
3.433,62 3.348,83 |
3.435,54 3.345,34 |
3.345,34 | 3.348,83 | -2,32% | |
| 07.05.2021 |
3.403,77 3.428,47 |
3.430,29 3.382,02 |
3.382,02 | 3.428,47 | 0,77% | |
| 06.05.2021 |
3.442,61 3.402,24 |
3.442,61 3.373,17 |
3.373,17 | 3.402,24 | -0,91% | |
| 05.05.2021 |
3.421,68 3.433,62 |
3.449,98 3.415,72 |
3.415,72 | 3.433,62 | 0,76% | |
| 04.05.2021 |
3.515,08 3.407,71 |
3.518,02 3.389,54 |
3.389,54 | 3.407,71 | -3,18% | |
| 03.05.2021 |
3.511,08 3.519,58 |
3.530,23 3.499,07 |
3.499,07 | 3.519,58 | 0,53% | |
| 30.04.2021 |
3.492,41 3.501,17 |
3.524,26 3.490,64 |
3.490,64 | 3.501,17 | 0,12% | |
| 29.04.2021 |
3.519,27 3.496,86 |
3.544,75 3.481,17 |
3.481,17 | 3.496,86 | -0,40% | |
| 28.04.2021 |
3.548,56 3.510,77 |
3.548,74 3.508,44 |
3.508,44 | 3.510,77 | -0,90% | |
| 27.04.2021 |
3.536,42 3.542,52 |
3.555,15 3.528,27 |
3.528,27 | 3.542,52 | 0,24% | |
| 26.04.2021 |
3.520,42 3.534,21 |
3.544,78 3.518,20 |
3.518,20 | 3.534,21 | 0,47% | |
| 23.04.2021 |
3.524,47 3.517,80 |
3.530,14 3.494,52 |
3.494,52 | 3.517,80 | 0,16% | |
| 22.04.2021 |
3.494,25 3.512,11 |
3.533,19 3.487,63 |
3.487,63 | 3.512,11 | 0,62% | |
| 21.04.2021 |
3.470,68 3.490,59 |
3.495,51 3.457,16 |
3.457,16 | 3.490,59 | 0,41% | |
| 20.04.2021 |
3.516,08 3.476,20 |
3.520,31 3.460,36 |
3.460,36 | 3.476,20 | -1,02% | |
| 19.04.2021 |
3.529,18 3.512,15 |
3.539,57 3.506,69 |
3.506,69 | 3.512,15 | 0,00% | |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 305 
|
||||||
TecDax Monats-Schlusskurse 2021
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
3.212,77 3.375,67 |
3.410,48 3.212,77 |
3.212,77 | 3.375,67 | 5,07% |
| Februar |
3.375,67 3.368,22 |
3.590,41 3.367,31 |
3.367,31 | 3.368,22 | -0,22% |
| März |
3.368,22 3.395,04 |
3.416,11 3.220,26 |
3.220,26 | 3.395,04 | 0,80% |
| April |
3.395,04 3.503,01 |
3.538,12 3.395,04 |
3.395,04 | 3.503,01 | 3,18% |
| Mai |
3.503,01 3.327,80 |
3.512,19 3.262,39 |
3.262,39 | 3.327,80 | -5,00% |
| Juni |
- - |
- - |
- | - | - |
| Juli |
- - |
- - |
- | - | - |
| August |
- - |
- - |
- | - | - |
| September |
- - |
- - |
- | - | - |
| Oktober |
- - |
- - |
- | - | - |
| November |
- - |
- - |
- | - | - |
| Dezember |
- - |
- - |
- | - | - |
| 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | |||||
TecDax Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2021 |
3.212,77 3.327,80 |
3.590,41 3.212,77 |
3.212,77 | 3.327,80 | 3,58% |
| 2020 |
3.014,94 3.212,77 |
3.295,94 2.202,23 |
2.202,23 | 3.212,77 | 6,56% |
| 2019 |
2.450,18 3.014,94 |
3.087,19 2.392,60 |
2.392,60 | 3.014,94 | 23,05% |
| 2018 |
2.529,04 2.450,18 |
3.039,48 2.400,28 |
2.400,28 | 2.450,18 | -3,12% |
| 2017 |
1.811,72 2.529,04 |
2.591,96 1.811,72 |
1.811,72 | 2.529,04 | 39,59% |
| 2016 |
1.830,74 1.811,72 |
1.830,74 1.485,01 |
1.485,01 | 1.811,72 | -1,04% |
| 2015 |
1.371,36 1.830,74 |
1.873,66 1.361,40 |
1.361,40 | 1.830,74 | 33,50% |
| 2014 |
1.166,82 1.371,36 |
1.381,41 1.112,91 |
1.112,91 | 1.371,36 | 17,53% |
| 2013 |
828,11 1.166,82 |
1.166,82 828,11 |
828,11 | 1.166,82 | 40,90% |
| 2012 |
685,06 828,11 |
844,09 685,06 |
685,06 | 828,11 | 20,88% |
| 2011 |
850,67 685,06 |
948,59 626,22 |
626,22 | 685,06 | -19,47% |
| 2010 |
817,58 850,67 |
862,83 691,02 |
691,02 | 850,67 | 4,05% |
| 2009 |
508,31 817,58 |
822,83 405,14 |
405,14 | 817,58 | 60,84% |
| 2008 |
974,19 508,31 |
974,19 431,49 |
431,49 | 508,31 | -47,82% |
| 2007 |
748,32 974,19 |
1.043,84 748,32 |
748,32 | 974,19 | 30,18% |
| 2006 |
596,47 748,32 |
761,30 583,06 |
583,06 | 748,32 | 25,46% |
| 2005 |
519,99 596,47 |
628,94 498,71 |
498,71 | 596,47 | 14,71% |
| 2004 |
541,31 519,99 |
653,18 438,92 |
438,92 | 519,99 | -3,94% |
| 2003 |
358,79 541,31 |
577,48 309,55 |
309,55 | 541,31 | 50,87% |
| 2002 |
1.150,10 358,79 |
1.286,44 313,67 |
313,67 | 358,79 | -68,80% |
| 2001 |
2.869,01 1.150,10 |
2.968,82 683,82 |
683,82 | 1.150,10 | -59,91% |
| 2000 |
5.089,76 2.869,01 |
9.631,53 2.734,98 |
2.734,98 | 2.869,01 | -43,63% |
| 1999 |
3.249,51 5.089,76 |
5.212,13 3.249,51 |
3.249,51 | 5.089,76 | 56,63% |
| 1998 |
1.000,00 3.249,51 |
3.343,63 952,13 |
952,13 | 3.249,51 | 224,95% |
| 1997 |
1.000,00 1.000,00 |
1.000,00 1.000,00 |
1.000,00 | 1.000,00 | 0,00% |
- Empfehlung:
-
boerse.de-Aktienfonds
129,500,43%
-
boerse.de-Weltfonds
105,520,94%
-
BCDI
183,330,00%
-
BCDI Deutschland
1.0961,02%
-
BCDI USA
1.4040,66%
-
Dax
15.4670,32%
-
Dow Jones
34.3931,07%
bl.02
© 1994-2021 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr