Dax
11.828,50
0,61%
MDax
23.452,00
0,33%
TecDax
1.899,75
0,25%
BCDI
140,93
0,06%
Dow Jones
20.624,05
0,02%
Nasdaq
5.341,20
0,34%
EuroStoxx
3.313,50
-0,21%
Bund-Future
164,57
0,09%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
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%
30.01.17 11.786,30 11.792,30 11.659,30 11.681,902.922.390.000 -1,12%
27.01.17 11.841,70 11.844,70 11.798,30 11.814,302.939.390.000 -0,29%
26.01.17 11.867,90 11.893,10 11.819,80 11.848,603.428.860.000 0,36%
25.01.17 11.677,60 11.827,70 11.669,30 11.806,004.295.490.000 1,82%
24.01.17 11.554,80 11.596,20 11.538,00 11.594,903.011.170.000 0,43%
23.01.17 11.546,00 11.605,30 11.508,80 11.545,803.011.170.000 -0,72%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 721


Dax Monats-Schlusskurse 2001

Monat Erster Hoch Tief Schluss %
Januar 6.433,61 6.795,14 6.289,82 6.795,14 5,62%
Februar 6.795,14 6.704,68 6.075,34 6.208,24 -8,64%
März 6.208,24 6.305,64 5.388,02 5.829,95 -6,09%
April 5.829,95 6.264,51 5.553,46 6.264,51 7,45%
Mai 6.264,51 6.278,90 6.041,22 6.123,26 -2,25%
Juni 6.123,26 6.242,13 5.833,10 6.058,38 -1,06%
Juli 6.058,38 6.109,50 5.582,76 5.861,19 -3,25%
August 5.861,19 5.835,23 5.162,40 5.188,17 -11,48%
September 5.188,17 5.208,10 3.787,23 4.308,15 -16,96%
Oktober 4.308,15 4.820,26 4.239,97 4.559,13 5,83%
November 4.559,13 5.185,10 4.559,13 4.989,91 9,45%
Dezember 4.989,91 5.271,29 4.909,42 5.160,10 3,41%
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 11.848,63 11.481,10 11.757,00 2,40%
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 11.667,00 0,77%
2 Wochen 11.651,50 0,91%
1 Monat 11.596,90 1,38%
Year-to-date 11.481,10 2,40%
6 Monate 10.544,40 11,50%
1 Jahr 9.388,05 25,23%
3 Jahre 9.660,05 21,71%
5 Jahre 6.848,03 71,68%
10 Jahre 6.987,08 68,27%
15 Jahre 4.764,05 146,79%
20 Jahre 3.233,75 263,57%
Max. (29.09.1959) 374,75 3.037,29%