Dax 11166.5 -0.33%
MDax 21736.0 0.06%
TecDax 1757.0 0.03%
BCDI 133.37 0.00%
Dow Jones 19756.85 0.72%
Nasdaq 4894.66 0.78%
EuroStoxx 3214.5 0.08%
Bund-Future 161.54 0.08%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
09.12.16 11.170,20 11.231,70 11.146,00 11.203,603.805.470.0000,22%
08.12.16 11.035,80 11.193,10 10.990,60 11.179,405.776.220.0001,75%
07.12.16 10.885,00 10.988,80 10.873,80 10.986,704.836.910.0001,96%
06.12.16 10.685,00 10.786,30 10.668,70 10.775,303.536.940.0000,85%
05.12.16 10.494,60 10.730,70 10.493,60 10.684,803.562.750.0001,63%
02.12.16 10.436,50 10.545,40 10.402,60 10.513,302.982.070.000-0,20%
01.12.16 10.593,10 10.627,10 10.502,50 10.534,003.311.860.000-1,00%
30.11.16 10.615,80 10.691,70 10.606,00 10.640,303.834.350.0000,19%
29.11.16 10.562,20 10.624,80 10.539,20 10.620,502.613.330.0000,36%
28.11.16 10.655,90 10.658,40 10.554,90 10.582,702.386.690.000-1,09%
25.11.16 10.700,20 10.710,20 10.649,40 10.699,301.976.490.0000,09%
24.11.16 10.689,20 10.715,70 10.653,60 10.689,301.868.980.0000,25%
23.11.16 10.718,90 10.742,70 10.602,20 10.662,403.237.790.000-0,48%
22.11.16 10.745,70 10.767,70 10.707,90 10.713,802.867.960.0000,27%
21.11.16 10.698,00 10.727,10 10.595,10 10.685,102.614.590.0000,19%
18.11.16 10.735,00 10.738,00 10.649,10 10.664,603.837.930.000-0,20%
17.11.16 10.640,40 10.686,90 10.604,30 10.685,503.119.170.0000,20%
16.11.16 10.726,30 10.735,50 10.610,30 10.663,903.531.300.000-0,66%
15.11.16 10.720,90 10.748,30 10.666,20 10.735,103.248.710.0000,39%
14.11.16 10.750,60 10.802,40 10.677,10 10.693,704.047.360.0000,24%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 719


Dax Monats-Schlusskurse 1995

Monat Erster Hoch Tief Schluss %
Januar 2.106,58 2.089,36 2.018,04 2.021,27 -4,05%
Februar 2.021,27 2.135,04 2.021,27 2.102,18 4,00%
März 2.102,18 2.126,15 1.910,96 1.922,59 -8,54%
April 1.922,59 2.029,53 1.922,59 2.015,94 4,86%
Mai 2.015,94 2.110,52 2.015,94 2.092,17 3,78%
Juni 2.092,17 2.148,68 2.083,93 2.083,93 -0,39%
Juli 2.083,93 2.240,81 2.083,93 2.218,74 6,47%
August 2.218,74 2.269,38 2.208,45 2.238,31 0,88%
September 2.238,31 2.317,01 2.171,92 2.187,04 -2,29%
Oktober 2.187,04 2.217,76 2.096,08 2.167,91 -0,87%
November 2.167,91 2.245,62 2.163,22 2.242,83 3,46%
Dezember 2.242,83 2.289,77 2.235,62 2.253,88 0,49%
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

Dax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 10.743,00 11.203,63 8.752,87 11.203,60 4,29%
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 10.513,30 6,57%
2 Wochen 10.699,30 4,71%
1 Monat 10.646,00 5,24%
6 Monate 10.088,90 11,05%
1 Jahr 10.592,50 5,77%
3 Jahre 9.195,17 21,84%
5 Jahre 5.986,71 87,14%
10 Jahre 6.427,41 74,31%
15 Jahre 5.199,03 115,49%
20 Jahre 2.857,24 292,11%
Max. (29.09.1959) 374,75 2.889,62%