Dax 11551.0 0.09%
MDax 22519.0 0.10%
TecDax 1839.0 0.10%
BCDI 136.59 0.00%
Dow Jones 19826.77 -0.3%
Nasdaq 5043.64 -0.22%
EuroStoxx 3293.0 0.08%
Bund-Future 163.89 0.19%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
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%
23.12.16 11.477,20 11.480,20 11.409,40 11.449,901.825.960.000-0,05%
22.12.16 11.444,40 11.475,80 11.428,80 11.456,102.074.610.000-0,11%
21.12.16 11.445,20 11.479,90 11.440,30 11.468,602.516.340.0000,03%
20.12.16 11.415,30 11.472,10 11.407,00 11.464,703.204.760.0000,33%
19.12.16 11.384,00 11.426,70 11.380,10 11.426,702.820.790.0000,20%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 720


Dax Monats-Schlusskurse 1988

Monat Erster Hoch Tief Schluss %
Januar 1.000,00 1.025,28 931,18 935,57 -6,44%
Februar 935,57 1.096,05 935,57 1.079,55 15,39%
März 1.079,55 1.122,07 1.044,28 1.063,17 -1,52%
April 1.063,17 1.097,94 1.053,54 1.054,46 -0,82%
Mai 1.054,46 1.083,36 1.002,41 1.083,36 2,74%
Juni 1.083,36 1.143,50 1.083,36 1.140,49 5,27%
Juli 1.140,49 1.199,96 1.140,49 1.181,72 3,62%
August 1.181,72 1.198,76 1.152,38 1.165,36 -1,38%
September 1.165,36 1.260,99 1.152,99 1.252,69 7,49%
Oktober 1.252,69 1.314,98 1.242,44 1.300,79 3,84%
November 1.300,79 1.310,79 1.252,18 1.275,99 -1,91%
Dezember 1.275,99 1.340,41 1.275,78 1.327,87 4,07%
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 11.554,70 0,64%
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 11.564,00 -0,08%
2 Wochen 11.598,30 -0,38%
Year-to-date 11.481,10 0,64%
1 Monat 11.404,00 1,32%
6 Monate 10.066,90 14,78%
1 Jahr 9.545,27 21,05%
3 Jahre 9.717,71 18,90%
5 Jahre 6.220,01 85,77%
10 Jahre 6.716,82 72,03%
15 Jahre 4.984,20 131,83%
20 Jahre 2.993,31 286,02%
Max. (29.09.1959) 374,75 2.983,31%