X-DAX Historie & Entwicklung | Schlusskurse

Kurshistorie

X-DAX tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
19.03.2026	23.100 23.010	23.172 22.725	22.725	23.010	-0,55%
18.03.2026	23.918 23.137	23.934 23.119	23.119	23.137	-2,43%
17.03.2026	23.449 23.712	23.749 23.438	23.438	23.712	0,33%
16.03.2026	23.561 23.633	23.673 23.452	23.452	23.633	1,34%
13.03.2026	23.507 23.321	23.510 23.321	23.321	23.321	-0,79%
12.03.2026	23.394 23.507	23.638 23.384	23.384	23.507	-0,50%
11.03.2026	23.851 23.624	23.884 23.589	23.589	23.624	-0,83%
10.03.2026	23.685 23.822	24.109 23.639	23.639	23.822	0,05%
09.03.2026	22.920 23.810	23.949 22.860	22.860	23.810	0,72%
06.03.2026	23.960 23.640	23.971 23.526	23.526	23.640	-0,74%
05.03.2026	24.120 23.817	24.199 23.678	23.678	23.817	-1,78%
04.03.2026	23.826 24.250	24.298 23.778	23.778	24.250	1,06%
03.03.2026	24.380 23.995	24.391 23.717	23.717	23.995	-2,43%
02.03.2026	24.793 24.592	24.798 24.586	24.586	24.592	-2,42%
27.02.2026	25.271 25.203	25.325 25.154	25.154	25.203	-0,55%
26.02.2026	25.135 25.341	25.354 25.135	25.135	25.341	0,46%
25.02.2026	25.023 25.224	25.224 25.017	25.017	25.224	0,73%
24.02.2026	25.018 25.042	25.071 24.968	24.968	25.042	0,25%
23.02.2026	25.113 24.980	25.145 24.935	24.935	24.980	-1,08%
20.02.2026	25.087 25.253	25.286 25.057	25.057	25.253	0,90%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 254

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 13.196	13.602 12.852	12.852	13.196	-
Februar	- 12.368	13.261 11.908	11.908	12.368	-6,27%
März	- 12.129	12.477 11.729	11.729	12.129	-1,93%
April	- 12.565	12.622 11.943	11.943	12.565	3,60%
Mai	- 12.640	13.196 12.576	12.576	12.640	0,59%
Juni	- 12.286	13.187 12.145	12.145	12.286	-2,80%
Juli	- 12.824	12.875 12.129	12.129	12.824	4,38%
August	- 12.347	12.841 12.110	12.110	12.347	-3,72%
September	- 12.233	12.460 11.897	11.897	12.233	-0,93%
Oktober	- 11.429	12.348 11.049	11.049	11.429	-6,57%
November	- 11.324	11.660 11.038	11.038	11.324	-0,92%
Dezember	- 10.581	11.562 10.289	10.289	10.581	-6,56%
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	24.562 23.137	25.472 22.860	22.860	23.137	-5,87%
2025	19.919 24.580	24.680 19.236	19.236	24.580	23,96%
2024	16.802 19.830	20.464 16.374	16.374	19.830	18,26%
2023	13.901 16.768	16.965 13.898	13.898	16.768	20,90%
2022	15.907 13.869	16.274 11.909	11.909	13.869	-12,49%
2021	13.751 15.848	16.300 13.367	13.367	15.848	15,94%
2020	13.226 13.669	13.907 8.185,98	8.185,98	13.669	4,07%
2019	10.507 13.135	13.431 10.417	10.417	13.135	24,13%
2018	12.931 10.581	13.602 10.289	10.289	10.581	-17,73%
2017	11.425 12.861	13.536 11.403	11.403	12.861	12,37%
2016	10.514 11.445	11.486 8.745,85	8.745,85	11.445	6,73%
2015	9.782,23 10.723	12.394 9.301,25	9.301,25	10.723	9,66%
2014	9.623,11 9.778,65	10.098 8.476,59	8.476,59	9.778,65	1,85%
2013	7.740,71 9.600,61	9.601,61 7.448,71	7.448,71	9.600,61	25,40%
2012	5.879,63 7.655,92	7.694,49 5.869,64	5.869,64	7.655,92	30,66%
2011	6.990,72 5.859,61	7.597,39 5.014,48	5.014,48	5.859,61	-16,33%
2010	5.998,26 7.003,11	7.089,30 5.380,81	5.380,81	7.003,11	16,63%
2009	4.855,08 6.004,39	6.034,79 3.619,10	3.619,10	6.004,39	26,67%
2008	8.025,33 4.740,06	8.038,20 4.022,85	4.022,85	4.740,06	-40,66%
2007	6.613,44 7.988,61	8.162,36 6.420,88	6.420,88	7.988,61	20,79%
2006	6.002,35 6.613,44	6.624,21 4.110,37	4.110,37	6.613,44	10,18%

boerse.de-Börsenzitat:

Hier ruhen meine Gebeine, Ich wollt, es wären deine.
Unbekannt