Dax
11.832,00
0,08%
MDax
23.375,00
-0,21%
TecDax
1.902,00
0,00%
BCDI
142,46
0,17%
Dow Jones
20.815,64
-0,10%
Nasdaq
5.342,51
-0,09%
EuroStoxx
3.317,50
-0,08%
Bund-Future
166,15
0,14%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
27.02.17 11.858,10 11.860,80 11.792,50 11.822,702.444.070.000 0,16%
24.02.17 11.920,90 11.934,60 11.722,30 11.804,003.996.240.000 -1,20%
23.02.17 11.994,10 12.016,00 11.925,90 11.947,802.882.250.000 -0,42%
22.02.17 11.989,70 12.031,10 11.966,00 11.998,603.823.870.000 0,26%
21.02.17 11.818,00 11.987,60 11.798,50 11.967,503.245.230.000 1,18%
20.02.17 11.831,70 11.841,10 11.804,70 11.827,602.029.300.000 0,60%
17.02.17 11.759,60 11.775,40 11.693,70 11.757,004.016.780.000 0,00%
16.02.17 11.779,00 11.814,70 11.728,40 11.757,202.771.100.000 -0,31%
15.02.17 11.834,50 11.848,00 11.725,40 11.793,902.958.530.000 0,19%
14.02.17 11.767,00 11.787,80 11.752,70 11.771,802.501.430.000 -0,02%
13.02.17 11.698,00 11.812,70 11.684,90 11.774,402.603.010.000 0,92%
10.02.17 11.698,70 11.711,50 11.645,10 11.667,002.819.990.000 0,21%
09.02.17 11.584,40 11.657,20 11.548,20 11.642,903.501.630.000 0,86%
08.02.17 11.546,90 11.591,30 11.479,80 11.543,403.446.890.000 -0,05%
07.02.17 11.498,50 11.606,30 11.483,80 11.549,402.857.780.000 0,34%
06.02.17 11.628,00 11.679,90 11.509,60 11.509,803.612.090.000 -1,22%
03.02.17 11.636,20 11.696,90 11.628,00 11.651,503.045.020.000 0,20%
02.02.17 11.628,30 11.676,00 11.603,70 11.628,003.669.030.000 -0,27%
01.02.17 11.646,40 11.723,40 11.622,60 11.659,503.878.200.000 1,08%
31.01.17 11.692,50 11.733,20 11.535,30 11.535,303.960.050.000 -1,25%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 721


Dax Monats-Schlusskurse 1999

Monat Erster Hoch Tief Schluss %
Januar 5.002,39 5.443,62 4.912,75 5.159,96 3,15%
Februar 5.159,96 5.190,82 4.796,82 4.911,81 -4,81%
März 4.911,81 5.099,48 4.678,72 4.884,20 -0,56%
April 4.884,20 5.393,11 4.884,20 5.393,11 10,42%
Mai 5.393,11 5.383,21 5.068,73 5.069,83 -5,99%
Juni 5.069,83 5.468,67 4.997,83 5.378,52 6,09%
Juli 5.378,52 5.652,02 5.052,32 5.101,87 -5,14%
August 5.101,87 5.420,36 4.978,45 5.270,77 3,31%
September 5.270,77 5.483,95 5.119,10 5.149,83 -2,29%
Oktober 5.149,83 5.525,40 5.124,55 5.525,40 7,29%
November 5.525,40 5.961,45 5.524,92 5.896,04 6,71%
Dezember 5.896,04 6.958,14 5.896,04 6.958,14 18,01%
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 11.998,59 11.481,10 11.822,70 2,98%
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 11.827,60 -0,04%
2 Wochen 11.774,40 0,41%
1 Monat 11.814,30 0,07%
Year-to-date 11.481,10 2,98%
6 Monate 10.587,80 11,66%
1 Jahr 9.513,30 24,28%
3 Jahre 9.588,33 23,30%
5 Jahre 6.849,60 72,60%
10 Jahre 6.819,65 73,36%
15 Jahre 4.960,22 138,35%
20 Jahre 3.276,72 260,81%
Max. (29.09.1959) 374,75 3.054,82%