Dax 11567.0 0.18%
MDax 22595.0 -0.08%
TecDax 1830.25 -0.05%
BCDI 136.18 0.00%
Dow Jones 19799.85 -0.14%
Nasdaq 5066.21 0.06%
EuroStoxx 3280.0 -0.09%
Bund-Future 163.2 0.42%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
23.01.17 11.546,00 11.605,30 11.508,80 11.545,803.011.170.000-0,72%
20.01.17 11.568,90 11.636,80 11.547,00 11.630,104.333.320.0000,29%
19.01.17 11.624,10 11.644,90 11.578,90 11.596,903.040.060.000-0,02%
18.01.17 11.592,10 11.599,40 11.529,80 11.599,402.720.280.0000,51%
17.01.17 11.521,50 11.583,40 11.425,10 11.540,002.998.880.000-0,13%
16.01.17 11.537,50 11.579,00 11.536,00 11.554,702.152.400.000-0,64%
13.01.17 11.576,80 11.635,50 11.554,50 11.629,202.987.790.0000,94%
12.01.17 11.599,20 11.606,40 11.491,90 11.521,003.549.160.000-1,08%
11.01.17 11.587,50 11.692,30 11.525,00 11.646,203.502.880.0000,54%
10.01.17 11.583,20 11.607,00 11.545,00 11.583,303.189.860.0000,17%
09.01.17 11.606,90 11.606,90 11.522,30 11.564,003.247.850.000-0,30%
06.01.17 11.560,50 11.605,70 11.547,00 11.599,002.498.870.0000,12%
05.01.17 11.537,70 11.602,50 11.537,40 11.584,902.892.450.0000,01%
04.01.17 11.609,50 11.616,10 11.531,40 11.584,302.929.590.0000,00%
03.01.17 11.631,70 11.637,40 11.561,20 11.584,203.357.360.000-0,12%
02.01.17 11.426,40 11.617,30 11.414,80 11.598,301.759.850.0001,02%
30.12.16 11.443,30 11.481,70 11.405,80 11.481,101.727.930.0000,26%
29.12.16 11.411,40 11.459,20 11.404,80 11.451,001.572.160.000-0,21%
28.12.16 11.469,50 11.475,90 11.459,40 11.475,001.628.770.0000,02%
27.12.16 11.457,90 11.481,50 11.451,50 11.472,201.069.500.0000,19%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 720


Dax Monats-Schlusskurse 1986

Monat Erster Hoch Tief Schluss %
Januar 1.366,20 1.507,80 1.366,20 1.387,10 1,53%
Februar 1.387,10 1.444,20 1.323,90 1.357,30 -2,15%
März 1.357,30 1.481,60 1.357,30 1.481,60 9,16%
April 1.481,60 1.586,00 1.472,20 1.507,30 1,73%
Mai 1.507,30 1.491,70 1.336,60 1.380,50 -8,41%
Juni 1.380,50 1.449,30 1.329,30 1.357,50 -1,67%
Juli 1.357,50 1.354,90 1.248,60 1.288,60 -5,08%
August 1.288,60 1.497,50 1.282,60 1.497,50 16,21%
September 1.497,50 1.506,00 1.398,00 1.408,00 -5,98%
Oktober 1.408,00 1.454,60 1.384,10 1.426,30 1,30%
November 1.426,30 1.466,30 1.396,30 1.466,30 2,80%
Dezember 1.466,30 1.470,40 1.421,60 1.432,30 -2,32%
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 11.646,17 11.481,10 11.545,80 0,56%
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 11.629,20 0,01%
2 Wochen 11.599,00 0,27%
Year-to-date 11.481,10 1,30%
1 Monat 11.456,10 1,52%
6 Monate 10.147,50 14,61%
1 Jahr 9.764,88 19,10%
3 Jahre 9.720,11 19,65%
5 Jahre 6.404,39 81,60%
10 Jahre 6.687,31 73,91%
15 Jahre 5.045,72 130,49%
20 Jahre 3.028,67 284,00%
Max. (29.09.1959) 374,75 3.003,43%