Dax
12.690,50
-0,63%
MDax
24.940,00
-1,24%
BCDI
149,98
-1,15%
Dow Jones
21.410,00
-0,08%
TecDax
2.248,50
-0,78%
Bund-Future
164,26
-0,55%
EUR-USD
1,13
0,86%
Rohöl (WTI)
43,88
0,94%
Gold
1.249,48
0,38%

Dax

Typ: Index
WKN: 846900
ISIN: DE0008469008
zur Watchlist zum Portfolio

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
26.06.17 12.783,90 12.841,30 12.752,80 12.770,802.482.330.000 0,29%
23.06.17 12.758,00 12.787,20 12.677,40 12.733,403.277.590.000 -0,47%
22.06.17 12.758,70 12.806,00 12.717,30 12.794,002.831.150.000 0,15%
21.06.17 12.792,30 12.804,40 12.709,00 12.774,302.639.100.000 -0,32%
20.06.17 12.938,00 12.951,50 12.814,80 12.814,802.920.720.000 -0,58%
19.06.17 12.850,00 12.912,80 12.833,00 12.889,002.896.200.000 1,07%
16.06.17 12.746,00 12.762,30 12.707,60 12.752,708.844.030.000 0,48%
15.06.17 12.801,90 12.804,50 12.620,90 12.691,80295.196.000 -0,89%
14.06.17 12.798,30 12.921,20 12.788,70 12.806,004.181.650.000 0,32%
13.06.17 12.739,50 12.790,30 12.727,80 12.765,002.912.840.000 0,59%
12.06.17 12.760,40 12.782,70 12.666,40 12.690,403.630.040.000 -0,98%
09.06.17 12.711,50 12.821,00 12.711,50 12.815,703.248.740.000 0,80%
08.06.17 12.688,50 12.740,40 12.684,70 12.713,603.021.900.000 0,32%
07.06.17 12.660,00 12.746,40 12.640,50 12.672,503.554.010.000 -0,14%
06.06.17 12.768,50 12.788,30 12.679,60 12.690,103.543.580.000 -1,04%
02.06.17 12.735,00 12.878,60 12.734,80 12.822,904.003.420.000 1,25%
01.06.17 12.623,60 12.677,60 12.621,50 12.664,903.160.530.000 0,39%
31.05.17 12.612,50 12.709,10 12.582,80 12.615,104.660.930.000 0,13%
30.05.17 12.583,80 12.648,10 12.567,20 12.598,702.679.210.000 -0,24%
29.05.17 12.588,80 12.633,40 12.578,60 12.629,001.410.600.000 0,21%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 725

Dax Monats-Schlusskurse 1975

Monat Erster Hoch Tief Schluss %
Januar 401,79 446,65 401,79 446,65 11,17%
Februar 446,65 488,34 443,11 488,34 9,33%
März 488,34 506,64 481,76 499,30 2,24%
April 499,30 530,33 499,30 515,57 3,26%
Mai 515,57 521,18 466,99 480,08 -6,88%
Juni 480,08 496,45 475,21 485,14 1,05%
Juli 485,14 531,86 485,14 531,86 9,63%
August 531,86 530,52 496,71 502,99 -5,43%
September 502,99 512,11 491,65 491,65 -2,25%
Oktober 491,65 534,27 491,65 534,27 8,67%
November 534,27 561,50 532,90 561,50 5,10%
Dezember 561,50 566,18 541,08 563,25 0,31%
59 | 60 | 61 | 62 | 63 | 64 | 65 | 66 | 67 | 68 | 69 | 70 | 71 | 72 | 73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17

Dax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2017 11.481,10 12.888,95 11.481,10 12.770,80 11,23%
2016 10.743,00 11.481,06 8.752,87 11.481,10 6,87%
2015 9.805,55 12.374,73 9.427,64 10.743,00 9,56%
2014 9.552,16 10.087,12 8.571,95 9.805,55 2,65%
2013 7.612,39 9.589,39 7.459,96 9.552,16 25,48%
2012 5.898,35 7.672,10 5.898,35 7.612,39 29,06%
2011 6.914,19 7.527,64 5.072,33 5.898,35 -14,69%
2010 5.957,43 7.077,99 5.434,34 6.914,19 16,06%
2009 4.810,20 6.011,55 3.666,41 5.957,43 23,85%
2008 8.067,32 7.949,11 4.127,41 4.810,20 -40,37%
2007 6.596,92 8.105,69 6.447,70 8.067,32 22,29%
2006 5.408,26 6.611,81 5.292,14 6.596,92 21,98%
2005 4.256,08 5.458,58 4.178,10 5.408,26 27,07%
2004 3.965,16 4.261,79 3.646,99 4.256,08 7,34%
2003 2.892,63 3.965,16 2.202,96 3.965,16 37,08%
2002 5.160,10 5.462,55 2.597,88 2.892,63 -43,94%
2001 6.433,61 6.795,14 3.787,23 5.160,10 -19,79%
2000 6.958,14 8.064,97 6.200,71 6.433,61 -7,54%
1999 5.002,39 6.958,14 4.678,72 6.958,14 39,10%
1998 4.249,69 6.171,43 3.896,08 5.002,39 17,71%
1997 2.888,69 4.438,93 2.848,77 4.249,69 47,11%
1996 2.253,88 2.909,91 2.253,88 2.888,69 28,17%
1995 2.106,58 2.317,01 1.910,96 2.253,88 6,99%
1994 2.266,68 2.271,11 1.960,59 2.106,58 -7,06%
1993 1.545,05 2.266,68 1.516,50 2.266,68 46,71%
1992 1.577,98 1.811,57 1.420,30 1.545,05 -2,09%
1991 1.398,23 1.715,80 1.322,68 1.577,98 12,86%
1990 1.790,37 1.968,55 1.334,89 1.398,23 -21,90%
1989 1.327,87 1.790,37 1.271,70 1.790,37 34,83%
1988 1.000,00 1.340,41 931,18 1.327,87 32,79%
1987 1.432,30 1.570,30 945,90 1.000,00 -30,18%
1986 1.366,20 1.586,00 1.248,60 1.432,30 4,84%
1985 820,90 1.366,20 820,30 1.366,20 66,43%
1984 774,00 820,90 692,70 820,90 6,06%
1983 552,80 777,00 530,00 774,00 40,01%
1982 490,40 554,60 476,60 552,80 12,72%
1981 480,90 548,20 468,30 490,40 1,98%
1980 497,79 535,20 473,90 480,90 -3,39%
1979 575,10 593,30 492,25 497,79 -13,44%
1978 549,30 611,67 525,01 575,10 4,70%
1977 509,02 567,56 491,35 549,30 7,91%
1976 563,25 593,82 486,74 509,02 -9,63%
1975 401,79 566,18 401,79 563,25 40,19%
1974 403,88 436,42 372,26 401,79 -0,52%
1973 536,36 580,99 386,32 403,88 -24,70%
1972 474,21 596,87 471,16 536,36 13,11%
1971 446,24 543,53 423,81 474,21 6,27%
1970 618,11 629,11 444,42 446,24 -27,81%
1969 557,70 659,20 548,41 618,11 10,83%
1968 503,22 603,19 503,22 557,70 10,83%
1967 333,36 503,22 319,93 503,22 50,95%
1966 423,44 453,38 324,99 333,36 -21,27%
1965 479,27 491,61 422,03 423,44 -11,65%
1964 441,74 527,39 441,74 479,27 8,50%
1963 383,90 464,35 346,67 441,74 15,07%
1962 489,79 494,70 316,62 383,90 -21,62%
1961 534,09 591,48 455,98 489,79 -8,29%
1960 412,21 603,79 394,84 534,09 29,57%
1959 374,75 413,81 328,49 412,21 10,00%

Pfeil rechts Dax Performance

Zeitraum Kurs %
1 Woche 12.889,00 -0,92%
2 Wochen 12.690,40 0,63%
1 Monat 12.602,20 1,34%
Year-to-date 11.481,10 11,23%
6 Monate 11.475,00 11,29%
1 Jahr 9.557,16 33,63%
3 Jahre 9.804,90 30,25%
5 Jahre 6.136,69 108,11%
10 Jahre 7.860,52 62,47%
15 Jahre 4.099,05 211,56%
20 Jahre 3.805,29 235,61%
Max. (29.09.1959) 374,75 3.307,82%