Dax
12.651,50
0,03%
MDax
24.756,00
-0,61%
BCDI
148,02
-0,66%
Dow Jones
21.488,00
-0,03%
TecDax
2.217,00
-0,69%
Bund-Future
162,86
-0,31%
EUR-USD
1,14
0,39%
Rohöl (WTI)
45,10
0,80%
Gold
1.246,73
-0,20%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
28.06.17 12.586,10 12.671,30 12.536,90 12.647,303.451.430.000 -0,19%
27.06.17 12.728,50 12.751,20 12.645,00 12.671,003.431.820.000 -0,78%
26.06.17 12.783,90 12.841,30 12.752,80 12.770,802.482.330.000 0,29%
23.06.17 12.758,00 12.787,20 12.677,40 12.733,403.277.590.000 -0,47%
22.06.17 12.758,70 12.806,00 12.717,30 12.794,002.831.150.000 0,15%
21.06.17 12.792,30 12.804,40 12.709,00 12.774,302.639.100.000 -0,32%
20.06.17 12.938,00 12.951,50 12.814,80 12.814,802.920.720.000 -0,58%
19.06.17 12.850,00 12.912,80 12.833,00 12.889,002.896.200.000 1,07%
16.06.17 12.746,00 12.762,30 12.707,60 12.752,708.844.030.000 0,48%
15.06.17 12.801,90 12.804,50 12.620,90 12.691,80295.196.000 -0,89%
14.06.17 12.798,30 12.921,20 12.788,70 12.806,004.181.650.000 0,32%
13.06.17 12.739,50 12.790,30 12.727,80 12.765,002.912.840.000 0,59%
12.06.17 12.760,40 12.782,70 12.666,40 12.690,403.630.040.000 -0,98%
09.06.17 12.711,50 12.821,00 12.711,50 12.815,703.248.740.000 0,80%
08.06.17 12.688,50 12.740,40 12.684,70 12.713,603.021.900.000 0,32%
07.06.17 12.660,00 12.746,40 12.640,50 12.672,503.554.010.000 -0,14%
06.06.17 12.768,50 12.788,30 12.679,60 12.690,103.543.580.000 -1,04%
02.06.17 12.735,00 12.878,60 12.734,80 12.822,904.003.420.000 1,25%
01.06.17 12.623,60 12.677,60 12.621,50 12.664,903.160.530.000 0,39%
31.05.17 12.612,50 12.709,10 12.582,80 12.615,104.660.930.000 0,13%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 725

Dax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Januar 2017 11.481,10 11.848,63 11.481,10 11.535,30 0,47%
Januar 2016 10.743,00 10.310,10 9.391,64 9.798,11 -8,80%
Januar 2015 9.805,55 10.798,33 9.469,66 10.694,30 9,06%
Januar 2014 9.552,16 9.742,96 9.306,48 9.306,48 -2,57%
Januar 2013 7.612,39 7.857,97 7.612,39 7.776,05 2,15%
Januar 2012 5.898,35 6.539,85 5.898,35 6.458,91 9,50%
Januar 2011 6.914,19 7.155,58 6.857,06 7.077,48 2,36%
Januar 2010 5.957,43 6.048,30 5.540,33 5.608,79 -5,85%
Januar 2009 4.810,20 5.026,31 4.178,94 4.338,35 -9,81%
Januar 2008 8.067,32 7.949,11 6.439,21 6.851,75 -15,07%
Januar 2007 6.596,92 6.789,11 6.566,56 6.789,11 2,91%
Januar 2006 5.408,26 5.674,15 5.334,30 5.674,15 4,92%
Januar 2005 4.256,08 4.316,40 4.201,81 4.254,85 -0,03%
Januar 2004 3.965,16 4.151,83 3.965,16 4.058,60 2,36%
Januar 2003 2.892,63 3.157,25 2.643,80 2.747,83 -5,01%
Januar 2002 5.160,10 5.318,73 4.984,20 5.107,61 -1,02%
Januar 2001 6.433,61 6.795,14 6.289,82 6.795,14 5,62%
Januar 2000 6.958,14 7.258,90 6.474,92 6.835,60 -1,76%
Januar 1999 5.002,39 5.443,62 4.912,75 5.159,96 3,15%
Januar 1998 4.249,69 4.440,38 4.087,28 4.440,38 4,49%
Januar 1997 2.888,69 3.035,15 2.848,77 3.035,15 5,07%
Januar 1996 2.253,88 2.470,14 2.253,88 2.470,14 9,60%
Januar 1995 2.106,58 2.089,36 2.018,04 2.021,27 -4,05%
Januar 1994 2.266,68 2.267,98 2.075,61 2.177,45 -3,94%
Januar 1993 1.545,05 1.587,64 1.516,50 1.571,85 1,73%
Januar 1992 1.577,98 1.687,49 1.577,98 1.687,49 6,94%
Januar 1991 1.398,23 1.422,67 1.322,68 1.420,08 1,56%
Januar 1990 1.790,37 1.869,66 1.756,41 1.822,78 1,81%
Januar 1989 1.327,87 1.371,10 1.312,73 1.312,73 -1,14%
Januar 1988 1.000,00 1.025,28 931,18 935,57 -6,44%
Januar 1987 1.432,30 1.434,30 1.249,90 1.294,50 -9,62%
Januar 1986 1.366,20 1.507,80 1.366,20 1.387,10 1,53%
Januar 1985 820,90 850,10 820,90 838,10 2,10%
Januar 1984 774,00 812,50 774,00 807,20 4,29%
Januar 1983 552,80 561,50 530,00 549,10 -0,67%
Januar 1982 490,40 502,10 486,10 502,10 2,39%
Januar 1981 480,90 495,00 468,40 468,40 -2,60%
Januar 1980 497,79 504,00 483,10 504,00 1,25%
Januar 1979 575,10 593,30 575,10 580,17 0,88%
Januar 1978 549,30 562,69 547,89 549,41 0,02%
Januar 1977 509,02 526,61 506,23 512,26 0,64%
Januar 1976 563,25 578,24 559,16 571,99 1,55%
Januar 1975 401,79 446,65 401,79 446,65 11,17%
Januar 1974 403,88 435,23 386,77 433,41 7,31%
Januar 1973 536,36 573,55 536,36 558,11 4,06%
Januar 1972 474,21 503,78 471,16 503,78 6,24%
Januar 1971 446,24 511,92 444,19 511,92 14,72%
Januar 1970 618,11 629,11 579,80 582,18 -5,81%
Januar 1969 557,70 591,40 557,70 591,40 6,04%
Januar 1968 503,22 547,25 503,22 524,57 4,24%
Januar 1967 333,36 364,19 319,93 364,19 9,25%
Januar 1966 423,44 448,92 418,34 444,97 5,08%
Januar 1965 479,27 491,61 475,66 489,05 2,04%
Januar 1964 441,74 475,58 441,74 475,58 7,66%
Januar 1963 383,90 383,46 361,85 367,02 -4,40%
Januar 1962 489,79 494,70 473,72 478,37 -2,33%
Januar 1961 534,09 537,77 514,86 531,78 -0,43%
Januar 1960 412,21 426,08 412,21 417,19 1,21%
Januar 1959 374,75 - - - -100,00%
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 12.888,95 11.481,10 12.647,30 10,16%
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 12.814,80 -1,12%
2 Wochen 12.765,00 -0,74%
1 Monat 12.602,20 0,55%
Year-to-date 11.481,10 10,36%
6 Monate 11.451,00 10,65%
1 Jahr 9.268,66 36,71%
3 Jahre 9.815,17 29,10%
5 Jahre 6.228,99 103,42%
10 Jahre 7.801,23 62,42%
15 Jahre 4.259,43 197,48%
20 Jahre 3.795,41 233,85%
Max. (29.09.1959) 374,75 3.281,19%